{"status":"ok","report":{"price_analysis":{"current":25535.0,"change_1d":-0.8,"change_7d":-5.0,"change_30d":-21.1,"high_30d":33208.0,"low_30d":24720.0,"position_in_range":10.0,"support":25568.8,"resistance":32359.2},"summary":"1Q 코리아밸류업(495330)은(는) 코리아 밸류업 지수를 추종하는 ETF입니다, 순자산 1,625억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1605.90)가 시그널선(-1182.78)을 하회합니다(데드크로스). 현재가가 SMA20(29364)과 SMA60(30510) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 23944~34783 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":17.762512266928354,"macd":-1605.9034498846486,"macd_signal":-1182.7799982696633,"sma_20":29363.5,"sma_60":30510.1,"bb_upper":34783.4892804322,"bb_lower":23943.510719567796,"atr_14":1148.2142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1121.00, 기관 순매수 4626.00. 30일 누적: 외국인 -796.00, 기관 2.56만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1121.0,"institutional_flow":4626.0,"data":[{"date":"2026-10-23","foreign_net":-5.0,"institution_net":77.0,"retail_net":-72.0},{"date":"2026-10-22","foreign_net":-26.0,"institution_net":838.0,"retail_net":-812.0},{"date":"2026-10-21","foreign_net":15.0,"institution_net":2297.0,"retail_net":-2312.0},{"date":"2026-10-20","foreign_net":-1030.0,"institution_net":1188.0,"retail_net":-158.0},{"date":"2026-10-19","foreign_net":-75.0,"institution_net":226.0,"retail_net":-151.0},{"date":"2026-10-16","foreign_net":510.0,"institution_net":115.0,"retail_net":-625.0},{"date":"2026-10-15","foreign_net":439.0,"institution_net":-993.0,"retail_net":554.0},{"date":"2026-10-14","foreign_net":-348.0,"institution_net":1535.0,"retail_net":-1187.0},{"date":"2026-10-13","foreign_net":176.0,"institution_net":3659.0,"retail_net":-3835.0},{"date":"2026-10-12","foreign_net":141.0,"institution_net":-595.0,"retail_net":454.0},{"date":"2026-10-08","foreign_net":-319.0,"institution_net":-40.0,"retail_net":359.0},{"date":"2026-10-07","foreign_net":599.0,"institution_net":1447.0,"retail_net":-2046.0},{"date":"2026-10-06","foreign_net":-338.0,"institution_net":267.0,"retail_net":71.0},{"date":"2026-10-02","foreign_net":-400.0,"institution_net":954.0,"retail_net":-554.0},{"date":"2026-10-01","foreign_net":287.0,"institution_net":4048.0,"retail_net":-4335.0},{"date":"2026-09-30","foreign_net":-134.0,"institution_net":161.0,"retail_net":-27.0},{"date":"2026-09-29","foreign_net":228.0,"institution_net":1803.0,"retail_net":-2031.0},{"date":"2026-09-28","foreign_net":-194.0,"institution_net":-165.0,"retail_net":359.0},{"date":"2026-09-23","foreign_net":88.0,"institution_net":312.0,"retail_net":-400.0},{"date":"2026-09-22","foreign_net":-35.0,"institution_net":3614.0,"retail_net":-3579.0},{"date":"2026-09-21","foreign_net":132.0,"institution_net":2320.0,"retail_net":-2452.0},{"date":"2026-09-18","foreign_net":80.0,"institution_net":664.0,"retail_net":-744.0},{"date":"2026-09-17","foreign_net":-203.0,"institution_net":286.0,"retail_net":-83.0},{"date":"2026-09-16","foreign_net":210.0,"institution_net":484.0,"retail_net":-694.0},{"date":"2026-09-15","foreign_net":-76.0,"institution_net":-164.0,"retail_net":240.0},{"date":"2026-09-14","foreign_net":-240.0,"institution_net":-13.0,"retail_net":253.0},{"date":"2026-09-11","foreign_net":-125.0,"institution_net":-89.0,"retail_net":214.0},{"date":"2026-09-10","foreign_net":-10.0,"institution_net":500.0,"retail_net":-490.0},{"date":"2026-09-09","foreign_net":16.0,"institution_net":381.0,"retail_net":-397.0},{"date":"2026-09-08","foreign_net":-159.0,"institution_net":451.0,"retail_net":-292.0}],"periods":{"d1":{"foreign_net":-5.0,"institution_net":77.0,"retail_net":-72.0},"d3":{"foreign_net":-16.0,"institution_net":3212.0,"retail_net":-3196.0},"d7":{"foreign_net":-172.0,"institution_net":3748.0,"retail_net":-3576.0},"d14":{"foreign_net":-661.0,"institution_net":10975.0,"retail_net":-10314.0},"d30":{"foreign_net":-796.0,"institution_net":25568.0,"retail_net":-24772.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"F","percentile":24,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":17.8,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.1,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.1025,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.1,"summary":"배당수익률 1.10%","metrics":[{"name":"배당수익률","value":1.1,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:14:05.567572+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코리아 밸류업 지수","issuer":"하나자산운용","category":"","expense_ratio":0.02,"aum":162500000000.0,"aum_display":"1,625억","dividend_yield":null,"tracking_error":0.63,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":23.15},{"ticker":"005930","name":"삼성전자","weight":16.8},{"ticker":"402340","name":"SK스퀘어","weight":10.38},{"ticker":"005380","name":"현대차","weight":4.76},{"ticker":"105560","name":"KB금융","weight":3.67},{"ticker":"055550","name":"신한지주","weight":3.14},{"ticker":"012450","name":"한화에어로스페이스","weight":2.73},{"ticker":"000270","name":"기아","weight":2.64},{"ticker":"086790","name":"하나금융지주","weight":2.22},{"ticker":"012330","name":"현대모비스","weight":2.18}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":25535.0,"change_pct":-0.8,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-04","close":9536.0},{"date":"2024-11-05","close":9528.0},{"date":"2024-11-06","close":9531.6963},{"date":"2024-11-07","close":9517.1885},{"date":"2024-11-08","close":9541.3672},{"date":"2024-11-11","close":9410.7988},{"date":"2024-11-12","close":9178.6689},{"date":"2024-11-13","close":8980.3975},{"date":"2024-11-14","close":8946.541},{"date":"2024-11-15","close":9014.2461},{"date":"2024-11-18","close":9101.293},{"date":"2024-11-19","close":9115.8037},{"date":"2024-11-20","close":9154.4902},{"date":"2024-11-21","close":9130.3105},{"date":"2024-11-22","close":9222.1934},{"date":"2024-11-25","close":9285.0625},{"date":"2024-11-26","close":9212.5244},{"date":"2024-11-27","close":9144.8193},{"date":"2024-11-28","close":9120.6387},{"date":"2024-11-29","close":9033.5898},{"date":"2024-12-02","close":9096.458},{"date":"2024-12-03","close":9289.8975},{"date":"2024-12-04","close":9202.8525},{"date":"2024-12-05","close":9198.0146},{"date":"2024-12-06","close":9077.1152},{"date":"2024-12-09","close":8844.9873},{"date":"2024-12-10","close":8980.3975},{"date":"2024-12-11","close":9043.2617},{"date":"2024-12-12","close":9178.6689},{"date":"2024-12-13","close":9188.3438},{"date":"2024-12-16","close":9169.0},{"date":"2024-12-17","close":9106.1299},{"date":"2024-12-18","close":9280.2266},{"date":"2024-12-19","close":9067.4443},{"date":"2024-12-20","close":8961.0518},{"date":"2024-12-23","close":9096.458},{"date":"2024-12-24","close":9115.8037},{"date":"2024-12-26","close":9077.1152},{"date":"2024-12-27","close":9026.6982},{"date":"2024-12-30","close":9017.002},{"date":"2025-01-02","close":8997.6104},{"date":"2025-01-03","close":9191.5244},{"date":"2025-01-06","close":9380.5898},{"date":"2025-01-07","close":9370.8965},{"date":"2025-01-08","close":9399.9814},{"date":"2025-01-09","close":9579.3525},{"date":"2025-01-10","close":9545.4189},{"date":"2025-01-13","close":9370.8965},{"date":"2025-01-14","close":9433.917},{"date":"2025-01-15","close":9433.917},{"date":"2025-01-16","close":9545.4189},{"date":"2025-01-17","close":9540.5703},{"date":"2025-01-20","close":9463.0049},{"date":"2025-01-21","close":9545.4189},{"date":"2025-01-22","close":9647.2217},{"date":"2025-01-23","close":9550.2646},{"date":"2025-01-24","close":9626.0664},{"date":"2025-01-31","close":9465.7148},{"date":"2025-02-03","close":9217.8945},{"date":"2025-02-04","close":9339.377},{"date":"2025-02-05","close":9426.8438},{"date":"2025-02-06","close":9499.7295},{"date":"2025-02-07","close":9412.2646},{"date":"2025-02-10","close":9426.8438},{"date":"2025-02-11","close":9451.1377},{"date":"2025-02-12","close":9475.4326},{"date":"2025-02-13","close":9528.8838},{"date":"2025-02-14","close":9655.2236},{"date":"2025-02-17","close":9679.5195},{"date":"2025-02-18","close":9766.9854},{"date":"2025-02-19","close":9961.3525},{"date":"2025-02-20","close":9893.3242},{"date":"2025-02-21","close":9859.3105},{"date":"2025-02-24","close":9776.7031},{"date":"2025-02-25","close":9737.8301},{"date":"2025-02-26","close":9771.8447},{"date":"2025-02-27","close":9755.2871},{"date":"2025-02-28","close":9458.1934},{"date":"2025-03-04","close":9448.4561},{"date":"2025-03-05","close":9536.1182},{"date":"2025-03-06","close":9589.6943},{"date":"2025-03-07","close":9565.3428},{"date":"2025-03-10","close":9575.082},{"date":"2025-03-11","close":9521.5088},{"date":"2025-03-12","close":9667.6201},{"date":"2025-03-13","close":9711.4521},{"date":"2025-03-14","close":9740.6748},{"date":"2025-03-17","close":9930.6162},{"date":"2025-03-18","close":9930.6162},{"date":"2025-03-19","close":10052.376},{"date":"2025-03-20","close":10052.376},{"date":"2025-03-21","close":10120.5605},{"date":"2025-03-24","close":10159.5234},{"date":"2025-03-25","close":10125.4316},{"date":"2025-03-26","close":10217.9668},{"date":"2025-03-27","close":10042.6367},{"date":"2025-03-28","close":9614.0459},{"date":"2025-03-31","close":9502.0283},{"date":"2025-04-01","close":9726.0625},{"date":"2025-04-02","close":9682.2314},{"date":"2025-04-03","close":9526.3799},{"date":"2025-04-04","close":9307.2139},{"date":"2025-04-07","close":8868.8867},{"date":"2025-04-08","close":8902.9766},{"date":"2025-04-09","close":8747.126},{"date":"2025-04-10","close":9180.585},{"date":"2025-04-11","close":9243.9014},{"date":"2025-04-14","close":9287.7324},{"date":"2025-04-15","close":9375.4004},{"date":"2025-04-16","close":9263.3818},{"date":"2025-04-17","close":9312.084},{"date":"2025-04-18","close":9433.8447},{"date":"2025-04-21","close":9424.1035},{"date":"2025-04-22","close":9404.6211},{"date":"2025-04-23","close":9545.8604},{"date":"2025-04-24","close":9545.8604},{"date":"2025-04-25","close":9623.7861},{"date":"2025-04-28","close":9565.3428},{"date":"2025-04-29","close":9690.3174},{"date":"2025-04-30","close":9670.79},{"date":"2025-05-02","close":9797.7148},{"date":"2025-05-07","close":9880.7051},{"date":"2025-05-08","close":9880.7051},{"date":"2025-05-09","close":9909.9951},{"date":"2025-05-12","close":9992.9854},{"date":"2025-05-13","close":10095.5},{"date":"2025-05-14","close":10266.3652},{"date":"2025-05-15","close":10139.4404},{"date":"2025-05-16","close":10212.6641},{"date":"2025-05-19","close":10115.0293},{"date":"2025-05-20","close":10124.7949},{"date":"2025-05-21","close":10158.9668},{"date":"2025-05-22","close":10027.1582},{"date":"2025-05-23","close":10061.3311},{"date":"2025-05-26","close":10261.4834},{"date":"2025-05-27","close":10256.6025},{"date":"2025-05-28","close":10300.5381},{"date":"2025-05-29","close":10508.9551},{"date":"2025-05-30","close":10386.6436},{"date":"2025-06-02","close":10342.6123},{"date":"2025-06-04","close":10685.083},{"date":"2025-06-05","close":10861.2109},{"date":"2025-06-09","close":11086.2637},{"date":"2025-06-10","close":11091.1553},{"date":"2025-06-11","close":11252.6064},{"date":"2025-06-12","close":11223.249},{"date":"2025-06-13","close":11144.9717},{"date":"2025-06-16","close":11433.627},{"date":"2025-06-17","close":11458.0879},{"date":"2025-06-18","close":11487.4404},{"date":"2025-06-19","close":11521.6895},{"date":"2025-06-20","close":11639.1074},{"date":"2025-06-23","close":11609.7529},{"date":"2025-06-24","close":11922.8682},{"date":"2025-06-25","close":12010.9316},{"date":"2025-06-26","close":11976.6865},{"date":"2025-06-27","close":11878.1113},{"date":"2025-06-30","close":11976.6855},{"date":"2025-07-01","close":12011.1846},{"date":"2025-07-02","close":11966.8281},{"date":"2025-07-03","close":12016.1152},{"date":"2025-07-04","close":11818.9688},{"date":"2025-07-07","close":11878.1113},{"date":"2025-07-08","close":12213.2627},{"date":"2025-07-09","close":12223.1211},{"date":"2025-07-10","close":12237.9053},{"date":"2025-07-11","close":12351.2656},{"date":"2025-07-14","close":12568.1279},{"date":"2025-07-15","close":12661.7734},{"date":"2025-07-16","close":12459.6973},{"date":"2025-07-17","close":12375.9072},{"date":"2025-07-18","close":12346.3389},{"date":"2025-07-21","close":12361.125},{"date":"2025-07-22","close":12232.9775},{"date":"2025-07-23","close":12287.1934},{"date":"2025-07-24","close":12321.6934},{"date":"2025-07-25","close":12336.4805},{"date":"2025-07-28","close":12227.5576},{"date":"2025-07-29","close":12316.1631},{"date":"2025-07-30","close":12456.9805},{"date":"2025-07-31","close":12476.6748},{"date":"2025-08-01","close":11895.6777},{"date":"2025-08-04","close":12053.2383},{"date":"2025-08-05","close":12161.5576},{"date":"2025-08-06","close":12205.8721},{"date":"2025-08-07","close":12225.5674},{"date":"2025-08-08","close":12161.5576},{"date":"2025-08-11","close":12240.3379},{"date":"2025-08-12","close":12240.3379},{"date":"2025-08-13","close":12304.3467},{"date":"2025-08-14","close":12343.7334},{"date":"2025-08-18","close":12117.2451},{"date":"2025-08-19","close":11994.1523},{"date":"2025-08-20","close":11915.373},{"date":"2025-08-21","close":11974.457},{"date":"2025-08-22","close":12023.6953},{"date":"2025-08-25","close":12196.0254},{"date":"2025-08-26","close":12132.0156},{"date":"2025-08-27","close":12141.8633},{"date":"2025-08-28","close":12285.8223},{"date":"2025-08-29","close":12241.4521},{"date":"2025-09-01","close":12057.5752},{"date":"2025-09-02","close":12192.1504},{"date":"2025-09-03","close":12266.1025},{"date":"2025-09-04","close":12197.0801},{"date":"2025-09-05","close":12285.8223},{"date":"2025-09-08","close":12364.7031},{"date":"2025-09-09","close":12532.3271},{"date":"2025-09-10","close":12897.1572},{"date":"2025-09-11","close":13005.6201},{"date":"2025-09-12","close":13296.4951},{"date":"2025-09-15","close":13370.4453},{"date":"2025-09-16","close":13607.0908},{"date":"2025-09-17","close":13419.7471},{"date":"2025-09-18","close":13616.9502},{"date":"2025-09-19","close":13597.2305},{"date":"2025-09-22","close":13656.3926},{"date":"2025-09-23","close":13784.5742},{"date":"2025-09-24","close":13774.7148},{"date":"2025-09-25","close":13705.6914},{"date":"2025-09-26","close":13340.8652},{"date":"2025-09-29","close":13590.8447},{"date":"2025-09-30","close":13521.6826},{"date":"2025-10-01","close":13615.5479},{"date":"2025-10-02","close":14129.3428},{"date":"2025-10-10","close":14425.7598},{"date":"2025-10-13","close":14218.2686},{"date":"2025-10-14","close":14045.3564},{"date":"2025-10-15","close":14420.8193},{"date":"2025-10-16","close":14741.9414},{"date":"2025-10-17","close":14820.9873},{"date":"2025-10-20","close":15201.3936},{"date":"2025-10-21","close":15171.751},{"date":"2025-10-22","close":15275.499},{"date":"2025-10-23","close":15265.6172},{"date":"2025-10-24","close":15552.1562},{"date":"2025-10-27","close":15932.5625},{"date":"2025-10-28","close":15730.0078},{"date":"2025-10-29","close":16056.0693},{"date":"2025-10-30","close":16198.4736},{"date":"2025-10-31","close":16391.3145},{"date":"2025-11-03","close":17009.3828},{"date":"2025-11-04","close":16554.4824},{"date":"2025-11-05","close":16060.0264},{"date":"2025-11-06","close":16425.9258},{"date":"2025-11-07","close":15980.9121},{"date":"2025-11-10","close":16579.207},{"date":"2025-11-11","close":16603.9316},{"date":"2025-11-12","close":16861.0488},{"date":"2025-11-13","close":16855.0},{"date":"2025-11-14","close":16119.3604},{"date":"2025-11-17","close":16480.3145},{"date":"2025-11-18","close":15901.7979},{"date":"2025-11-19","close":15788.0732},{"date":"2025-11-20","close":16074.8594},{"date":"2025-11-21","close":15377.6719},{"date":"2025-11-24","close":15352.9502},{"date":"2025-11-25","close":15441.9512},{"date":"2025-11-26","close":15738.6279},{"date":"2025-11-27","close":15834.6387},{"date":"2025-11-28","close":15720.8018},{"date":"2025-12-01","close":15631.6758},{"date":"2025-12-02","close":16082.2559},{"date":"2025-12-03","close":16240.7031},{"date":"2025-12-04","close":16151.5762},{"date":"2025-12-05","close":16517.9805},{"date":"2025-12-08","close":16716.041},{"date":"2025-12-09","close":16587.3008},{"date":"2025-12-10","close":16691.2832},{"date":"2025-12-11","close":16552.6426},{"date":"2025-12-12","close":16730.8926},{"date":"2025-12-15","close":16344.6816},{"date":"2025-12-16","close":15968.374},{"date":"2025-12-17","close":16319.9248},{"date":"2025-12-18","close":16161.4795},{"date":"2025-12-19","close":16275.3643},{"date":"2025-12-22","close":16651.6699},{"date":"2025-12-23","close":16696.2344},{"date":"2025-12-24","close":16706.1387},{"date":"2025-12-26","close":16844.7773},{"date":"2025-12-29","close":17334.9688},{"date":"2025-12-30","close":17503.3184},{"date":"2026-01-02","close":17963.8008},{"date":"2026-01-05","close":18498.5586},{"date":"2026-01-06","close":18869.9121},{"date":"2026-01-07","close":19102.6289},{"date":"2026-01-08","close":19112.5332},{"date":"2026-01-09","close":19389.8164},{"date":"2026-01-12","close":19508.6465},{"date":"2026-01-13","close":19721.5605},{"date":"2026-01-14","close":19884.957},{"date":"2026-01-15","close":20137.4824},{"date":"2026-01-16","close":20310.7812},{"date":"2026-01-19","close":20807.1309},{"date":"2026-01-20","close":20796.0254},{"date":"2026-01-21","close":20850.4863},{"date":"2026-01-22","close":20969.3203},{"date":"2026-01-23","close":21013.8848},{"date":"2026-01-26","close":20756.4102},{"date":"2026-01-27","close":21518.9297},{"date":"2026-01-28","close":21984.3633},{"date":"2026-01-29","close":22241.957},{"date":"2026-01-30","close":22747.2305},{"date":"2026-02-02","close":21394.8789},{"date":"2026-02-03","close":22885.9316},{"date":"2026-02-04","close":23183.1484},{"date":"2026-02-05","close":22246.9082},{"date":"2026-02-06","close":21895.1973},{"date":"2026-02-09","close":22905.748},{"date":"2026-02-10","close":22985.0059},{"date":"2026-02-11","close":23108.8457},{"date":"2026-02-12","close":23896.4805},{"date":"2026-02-13","close":23881.6172},{"date":"2026-02-19","close":24540.4551},{"date":"2026-02-20","close":25243.875},{"date":"2026-02-23","close":25337.9961},{"date":"2026-02-24","close":25828.4082},{"date":"2026-02-25","close":26422.8477},{"date":"2026-02-26","close":27624.3828},{"date":"2026-02-27","close":27341.8438},{"date":"2026-03-03","close":25413.6387},{"date":"2026-03-04","close":22444.502},{"date":"2026-03-05","close":24724.6406},{"date":"2026-03-06","close":24684.9863},{"date":"2026-03-09","close":22880.7031},{"date":"2026-03-10","close":24486.7148},{"date":"2026-03-11","close":24784.123},{"date":"2026-03-12","close":24392.5332},{"date":"2026-03-13","close":24100.0801},{"date":"2026-03-16","close":24496.627},{"date":"2026-03-17","close":24922.9141},{"date":"2026-03-18","close":26216.6465},{"date":"2026-03-19","close":25552.4316},{"date":"2026-03-20","close":25517.7344},{"date":"2026-03-23","close":23730.8164},{"date":"2026-03-24","close":24488.5},{"date":"2026-03-25","close":24949.0508},{"date":"2026-03-26","close":24067.5645},{"date":"2026-03-27","close":23998.2363},{"date":"2026-03-30","close":23080.0039},{"date":"2026-03-31","close":22016.6855},{"date":"2026-04-01","close":24048.918},{"date":"2026-04-02","close":22955.7832},{"date":"2026-04-03","close":23663.3672},{"date":"2026-04-06","close":23904.8223},{"date":"2026-04-07","close":24153.2617},{"date":"2026-04-08","close":26051.3379},{"date":"2026-04-09","close":25385.5195},{"date":"2026-04-10","close":25867.4922},{"date":"2026-04-13","close":25768.1172},{"date":"2026-04-14","close":26756.9023},{"date":"2026-04-15","close":27124.5938},{"date":"2026-04-16","close":27576.7539},{"date":"2026-04-17","close":27591.6602},{"date":"2026-04-20","close":27626.4414},{"date":"2026-04-21","close":28242.5703},{"date":"2026-04-22","close":28292.2578},{"date":"2026-04-23","close":28799.0742},{"date":"2026-04-24","close":28515.8555},{"date":"2026-04-27","close":29156.8262},{"date":"2026-04-28","close":29365.5137},{"date":"2026-04-29","close":29540.5977},{"date":"2026-04-30","close":29286.9277},{"date":"2026-05-04","close":30873.6328},{"date":"2026-05-06","close":33037.3242},{"date":"2026-05-07","close":33589.4375},{"date":"2026-05-08","close":34166.4219},{"date":"2026-05-11","close":36189.9766},{"date":"2026-05-12","close":35398.3711},{"date":"2026-05-13","close":36558.4023},{"date":"2026-05-14","close":36896.9492},{"date":"2026-05-15","close":34985.1406},{"date":"2026-05-18","close":34980.1602},{"date":"2026-05-19","close":33820.1289},{"date":"2026-05-20","close":33441.75},{"date":"2026-05-21","close":36120.2773},{"date":"2026-05-22","close":36214.8711},{"date":"2026-05-26","close":37414.7344},{"date":"2026-05-27","close":38176.4688},{"date":"2026-05-28","close":37788.7109},{"date":"2026-05-29","close":38840.3398},{"date":"2026-06-01","close":40395.3438},{"date":"2026-06-02","close":40292.7148},{"date":"2026-06-04","close":39944.1641},{"date":"2026-06-05","close":37678.5703},{"date":"2026-06-08","close":34267.7305},{"date":"2026-06-09","close":37419.6406},{"date":"2026-06-10","close":35876.0547},{"date":"2026-06-11","close":36284.3555},{"date":"2026-06-12","close":37842.8867},{"date":"2026-06-15","close":39617.8398},{"date":"2026-06-16","close":40210.9375},{"date":"2026-06-17","close":40669.4688},{"date":"2026-06-18","close":41631.3789},{"date":"2026-06-19","close":41527.5898},{"date":"2026-06-22","close":41925.4336},{"date":"2026-06-23","close":38262.1953},{"date":"2026-06-24","close":38790.5},{"date":"2026-06-25","close":40704.3555},{"date":"2026-06-26","close":38296.0039},{"date":"2026-06-29","close":38350.9336},{"date":"2026-06-30","close":38710.2852},{"date":"2026-07-01","close":38475.707},{"date":"2026-07-02","close":35990.1836},{"date":"2026-07-03","close":37696.6445},{"date":"2026-07-06","close":37447.3281},{"date":"2026-07-07","close":35801.8398},{"date":"2026-07-08","close":33981.832},{"date":"2026-07-09","close":34490.4375},{"date":"2026-07-10","close":35333.1289},{"date":"2026-07-13","close":32361.2754},{"date":"2026-07-14","close":32550.7559},{"date":"2026-07-15","close":34395.6953},{"date":"2026-07-16","close":32924.7305},{"date":"2026-07-20","close":31259.2949},{"date":"2026-07-21","close":32181.7676},{"date":"2026-07-22","close":32366.2617},{"date":"2026-07-23","close":33458.2695},{"date":"2026-07-24","close":31703.0801},{"date":"2026-07-27","close":31892.5605},{"date":"2026-07-28","close":28761.1465},{"date":"2026-07-29","close":27175.4941},{"date":"2026-07-30","close":26846.2148},{"date":"2026-07-31","close":30977.168},{"date":"2026-08-03","close":29774.8008},{"date":"2026-08-04","close":30263.7305},{"date":"2026-08-05","close":31181.7207},{"date":"2026-08-06","close":30173.9277},{"date":"2026-08-07","close":29809.7246},{"date":"2026-08-10","close":30089.1113},{"date":"2026-08-11","close":30049.1992},{"date":"2026-08-12","close":30822.5078},{"date":"2026-08-13","close":30992.1348},{"date":"2026-08-14","close":32758.2676},{"date":"2026-08-18","close":32139.623},{"date":"2026-08-19","close":30553.0957},{"date":"2026-08-20","close":31775.4199},{"date":"2026-08-21","close":32034.8535},{"date":"2026-08-24","close":31436.1641},{"date":"2026-08-25","close":31610.7812},{"date":"2026-08-26","close":31645.7051},{"date":"2026-08-27","close":31984.9629},{"date":"2026-08-28","close":31845.0938},{"date":"2026-08-31","close":31605.3184},{"date":"2026-09-01","close":31675.2539},{"date":"2026-09-02","close":30456.3984},{"date":"2026-09-03","close":30940.9434},{"date":"2026-09-04","close":31155.7402},{"date":"2026-09-07","close":32364.6055},{"date":"2026-09-08","close":32379.5918},{"date":"2026-09-09","close":32469.5078},{"date":"2026-09-10","close":32309.6582},{"date":"2026-09-11","close":32309.6582},{"date":"2026-09-14","close":31369.5408},{"date":"2026-09-15","close":31020.868},{"date":"2026-09-16","close":31145.7508},{"date":"2026-09-17","close":31295.6102},{"date":"2026-09-18","close":31745.1883},{"date":"2026-09-21","close":32348.6209},{"date":"2026-09-22","close":32322.6453},{"date":"2026-09-23","close":32607.3777},{"date":"2026-09-28","close":31914.0291},{"date":"2026-09-29","close":31970.0},{"date":"2026-09-30","close":31740.0},{"date":"2026-10-01","close":32105.0},{"date":"2026-10-02","close":32305.0},{"date":"2026-10-06","close":31925.0},{"date":"2026-10-07","close":31495.0},{"date":"2026-10-08","close":30645.0},{"date":"2026-10-12","close":29555.0},{"date":"2026-10-13","close":27965.0},{"date":"2026-10-14","close":27670.0},{"date":"2026-10-15","close":25950.0},{"date":"2026-10-16","close":26505.0},{"date":"2026-10-19","close":26885.0},{"date":"2026-10-20","close":25835.0},{"date":"2026-10-21","close":26510.0},{"date":"2026-10-22","close":25740.0},{"date":"2026-10-23","close":24990.0}],"chart_data":[{"date":"2024-11-04","open":9335,"high":9536,"low":9330,"close":9536,"volume":961},{"date":"2024-11-05","open":9536,"high":9536,"low":9478,"close":9528,"volume":445},{"date":"2024-11-06","open":9536,"high":9574,"low":9455,"close":9532,"volume":525},{"date":"2024-11-07","open":9606,"high":9606,"low":9457,"close":9517,"volume":329},{"date":"2024-11-08","open":9649,"high":9649,"low":9488,"close":9541,"volume":262},{"date":"2024-11-11","open":9519,"high":9519,"low":9331,"close":9411,"volume":1217},{"date":"2024-11-12","open":9310,"high":9338,"low":9179,"close":9179,"volume":432},{"date":"2024-11-13","open":9137,"high":9137,"low":8975,"close":8980,"volume":431},{"date":"2024-11-14","open":8977,"high":8987,"low":8942,"close":8947,"volume":438},{"date":"2024-11-15","open":8954,"high":9037,"low":8920,"close":9014,"volume":1633},{"date":"2024-11-18","open":9033,"high":9126,"low":9033,"close":9101,"volume":1812},{"date":"2024-11-19","open":9101,"high":9126,"low":9075,"close":9116,"volume":524},{"date":"2024-11-20","open":9124,"high":9190,"low":9124,"close":9154,"volume":2399},{"date":"2024-11-21","open":9125,"high":9175,"low":9120,"close":9130,"volume":1697},{"date":"2024-11-22","open":9174,"high":9242,"low":9129,"close":9222,"volume":501},{"date":"2024-11-25","open":9257,"high":9305,"low":9222,"close":9285,"volume":176},{"date":"2024-11-26","open":9208,"high":9222,"low":9189,"close":9213,"volume":469},{"date":"2024-11-27","open":9180,"high":9185,"low":9130,"close":9145,"volume":390},{"date":"2024-11-28","open":9131,"high":9151,"low":9106,"close":9121,"volume":71},{"date":"2024-11-29","open":9123,"high":9123,"low":8986,"close":9034,"volume":388},{"date":"2024-12-02","open":9115,"high":9155,"low":9074,"close":9096,"volume":11703},{"date":"2024-12-03","open":9144,"high":9305,"low":9144,"close":9290,"volume":66},{"date":"2024-12-04","open":9149,"high":9262,"low":9139,"close":9203,"volume":1053},{"date":"2024-12-05","open":9252,"high":9252,"low":9149,"close":9198,"volume":793},{"date":"2024-12-06","open":9241,"high":9241,"low":9025,"close":9077,"volume":52252},{"date":"2024-12-09","open":8968,"high":8968,"low":8840,"close":8845,"volume":9595},{"date":"2024-12-10","open":8897,"high":9000,"low":8897,"close":8980,"volume":255},{"date":"2024-12-11","open":8980,"high":9053,"low":8980,"close":9043,"volume":2591},{"date":"2024-12-12","open":9139,"high":9179,"low":9095,"close":9179,"volume":843},{"date":"2024-12-13","open":9173,"high":9221,"low":9133,"close":9188,"volume":734},{"date":"2024-12-16","open":9305,"high":9305,"low":9149,"close":9169,"volume":901},{"date":"2024-12-17","open":9205,"high":9205,"low":9101,"close":9106,"volume":838},{"date":"2024-12-18","open":9158,"high":9284,"low":9143,"close":9280,"volume":450},{"date":"2024-12-19","open":9048,"high":9102,"low":9029,"close":9067,"volume":1106},{"date":"2024-12-20","open":9034,"high":9034,"low":8868,"close":8961,"volume":366460},{"date":"2024-12-23","open":9036,"high":9110,"low":8993,"close":9096,"volume":1760},{"date":"2024-12-24","open":9097,"high":9121,"low":9088,"close":9116,"volume":413683},{"date":"2024-12-26","open":9153,"high":9153,"low":9077,"close":9077,"volume":619963},{"date":"2024-12-27","open":9074,"high":9092,"low":9013,"close":9027,"volume":412480},{"date":"2024-12-30","open":9035,"high":9115,"low":9012,"close":9017,"volume":5417},{"date":"2025-01-02","open":9065,"high":9065,"low":8998,"close":8998,"volume":388},{"date":"2025-01-03","open":9136,"high":9211,"low":9074,"close":9192,"volume":1458},{"date":"2025-01-06","open":9245,"high":9391,"low":9225,"close":9381,"volume":3928},{"date":"2025-01-07","open":9553,"high":9553,"low":9371,"close":9371,"volume":10444},{"date":"2025-01-08","open":9385,"high":9459,"low":9340,"close":9400,"volume":723},{"date":"2025-01-09","open":9574,"high":9579,"low":9502,"close":9579,"volume":1264},{"date":"2025-01-10","open":9644,"high":9644,"low":9511,"close":9545,"volume":19767},{"date":"2025-01-13","open":9381,"high":9494,"low":9371,"close":9371,"volume":1454},{"date":"2025-01-14","open":9492,"high":9492,"low":9389,"close":9434,"volume":51},{"date":"2025-01-15","open":9497,"high":9497,"low":9434,"close":9434,"volume":255},{"date":"2025-01-16","open":9526,"high":9587,"low":9526,"close":9545,"volume":229},{"date":"2025-01-17","open":9622,"high":9622,"low":9527,"close":9541,"volume":23},{"date":"2025-01-20","open":9685,"high":9685,"low":9463,"close":9463,"volume":2280},{"date":"2025-01-21","open":9591,"high":9616,"low":9491,"close":9545,"volume":732},{"date":"2025-01-22","open":9652,"high":9652,"low":9548,"close":9647,"volume":1702},{"date":"2025-01-23","open":9621,"high":9621,"low":9535,"close":9550,"volume":64},{"date":"2025-01-24","open":9626,"high":9663,"low":9626,"close":9626,"volume":426},{"date":"2025-01-31","open":9612,"high":9612,"low":9423,"close":9466,"volume":11141},{"date":"2025-02-03","open":9398,"high":9398,"low":9174,"close":9218,"volume":1198},{"date":"2025-02-04","open":9334,"high":9404,"low":9286,"close":9339,"volume":1411},{"date":"2025-02-05","open":9470,"high":9470,"low":9397,"close":9427,"volume":607},{"date":"2025-02-06","open":9535,"high":9535,"low":9422,"close":9500,"volume":304},{"date":"2025-02-07","open":9583,"high":9583,"low":9402,"close":9412,"volume":1389},{"date":"2025-02-10","open":9412,"high":9427,"low":9332,"close":9427,"volume":1453},{"date":"2025-02-11","open":9558,"high":9558,"low":9426,"close":9451,"volume":12655},{"date":"2025-02-12","open":9515,"high":9515,"low":9465,"close":9475,"volume":1107},{"date":"2025-02-13","open":9567,"high":9567,"low":9519,"close":9529,"volume":64},{"date":"2025-02-14","open":9685,"high":9685,"low":9594,"close":9655,"volume":108},{"date":"2025-02-17","open":9715,"high":9715,"low":9670,"close":9680,"volume":79},{"date":"2025-02-18","open":9815,"high":9815,"low":9719,"close":9767,"volume":236},{"date":"2025-02-19","open":9833,"high":9981,"low":9833,"close":9961,"volume":8050},{"date":"2025-02-20","open":10035,"high":10035,"low":9873,"close":9893,"volume":568},{"date":"2025-02-21","open":9893,"high":9893,"low":9854,"close":9859,"volume":130},{"date":"2025-02-24","open":9879,"high":9879,"low":9734,"close":9777,"volume":3215},{"date":"2025-02-25","open":9720,"high":9777,"low":9720,"close":9738,"volume":233},{"date":"2025-02-26","open":9747,"high":9810,"low":9747,"close":9772,"volume":422},{"date":"2025-02-27","open":9863,"high":9863,"low":9731,"close":9755,"volume":220},{"date":"2025-02-28","open":9679,"high":9679,"low":9448,"close":9458,"volume":5959},{"date":"2025-03-04","open":9458,"high":9532,"low":9438,"close":9448,"volume":579},{"date":"2025-03-05","open":9545,"high":9602,"low":9466,"close":9536,"volume":11855},{"date":"2025-03-06","open":9632,"high":9642,"low":9571,"close":9590,"volume":3684},{"date":"2025-03-07","open":9660,"high":9660,"low":9556,"close":9565,"volume":334},{"date":"2025-03-10","open":9546,"high":9628,"low":9546,"close":9575,"volume":2306},{"date":"2025-03-11","open":9418,"high":9527,"low":9403,"close":9522,"volume":2599},{"date":"2025-03-12","open":9688,"high":9708,"low":9606,"close":9668,"volume":395},{"date":"2025-03-13","open":9666,"high":9823,"low":9652,"close":9711,"volume":3663},{"date":"2025-03-14","open":9810,"high":9810,"low":9718,"close":9741,"volume":108},{"date":"2025-03-17","open":9912,"high":9931,"low":9907,"close":9931,"volume":62},{"date":"2025-03-18","open":10102,"high":10102,"low":9897,"close":9931,"volume":1705},{"date":"2025-03-19","open":10066,"high":10066,"low":10028,"close":10052,"volume":3737},{"date":"2025-03-20","open":10195,"high":10195,"low":10052,"close":10052,"volume":551},{"date":"2025-03-21","open":10062,"high":10174,"low":10062,"close":10121,"volume":12945},{"date":"2025-03-24","open":10184,"high":10194,"low":10085,"close":10160,"volume":9491},{"date":"2025-03-25","open":10340,"high":10340,"low":10070,"close":10125,"volume":3497},{"date":"2025-03-26","open":10242,"high":10242,"low":10149,"close":10218,"volume":1763},{"date":"2025-03-27","open":10140,"high":10140,"low":10038,"close":10043,"volume":1471},{"date":"2025-03-28","open":10030,"high":10030,"low":9614,"close":9614,"volume":487},{"date":"2025-03-31","open":9612,"high":9612,"low":9502,"close":9502,"volume":3445},{"date":"2025-04-01","open":9648,"high":9726,"low":9638,"close":9726,"volume":234},{"date":"2025-04-02","open":9833,"high":9833,"low":9642,"close":9682,"volume":1351},{"date":"2025-04-03","open":9471,"high":9565,"low":9369,"close":9526,"volume":5434},{"date":"2025-04-04","open":9498,"high":9533,"low":9307,"close":9307,"volume":13796},{"date":"2025-04-07","open":9078,"high":9078,"low":8869,"close":8869,"volume":3030},{"date":"2025-04-08","open":8951,"high":9045,"low":8848,"close":8903,"volume":14475},{"date":"2025-04-09","open":8950,"high":8950,"low":8693,"close":8747,"volume":4337},{"date":"2025-04-10","open":9346,"high":9346,"low":9142,"close":9181,"volume":3485},{"date":"2025-04-11","open":9200,"high":9244,"low":9054,"close":9244,"volume":678},{"date":"2025-04-14","open":9416,"high":9416,"low":9229,"close":9288,"volume":2225},{"date":"2025-04-15","open":9410,"high":9410,"low":9292,"close":9375,"volume":300},{"date":"2025-04-16","open":9425,"high":9425,"low":9263,"close":9263,"volume":29},{"date":"2025-04-17","open":9362,"high":9362,"low":9245,"close":9312,"volume":515},{"date":"2025-04-18","open":9457,"high":9457,"low":9314,"close":9434,"volume":532},{"date":"2025-04-21","open":9512,"high":9512,"low":9419,"close":9424,"volume":92},{"date":"2025-04-22","open":9473,"high":9473,"low":9405,"close":9405,"volume":45},{"date":"2025-04-23","open":9632,"high":9632,"low":9507,"close":9546,"volume":3229},{"date":"2025-04-24","open":9701,"high":9701,"low":9532,"close":9546,"volume":35},{"date":"2025-04-25","open":9726,"high":9726,"low":9614,"close":9624,"volume":103},{"date":"2025-04-28","open":9714,"high":9714,"low":9565,"close":9565,"volume":14036},{"date":"2025-04-29","open":9723,"high":9723,"low":9636,"close":9690,"volume":899},{"date":"2025-04-30","open":9764,"high":9764,"low":9671,"close":9671,"volume":319},{"date":"2025-05-02","open":9729,"high":9807,"low":9671,"close":9798,"volume":2521},{"date":"2025-05-07","open":9979,"high":9979,"low":9807,"close":9881,"volume":55},{"date":"2025-05-08","open":10028,"high":10028,"low":9881,"close":9881,"volume":275},{"date":"2025-05-09","open":10022,"high":10022,"low":9870,"close":9910,"volume":6001},{"date":"2025-05-12","open":10063,"high":10063,"low":9945,"close":9993,"volume":398},{"date":"2025-05-13","open":10260,"high":10260,"low":10041,"close":10096,"volume":10785},{"date":"2025-05-14","open":10276,"high":10276,"low":10164,"close":10266,"volume":813},{"date":"2025-05-15","open":10329,"high":10329,"low":10131,"close":10139,"volume":1493},{"date":"2025-05-16","open":10276,"high":10276,"low":10164,"close":10213,"volume":2074},{"date":"2025-05-19","open":10246,"high":10246,"low":10036,"close":10115,"volume":287},{"date":"2025-05-20","open":10242,"high":10242,"low":10125,"close":10125,"volume":2625},{"date":"2025-05-21","open":10256,"high":10256,"low":10145,"close":10159,"volume":370},{"date":"2025-05-22","open":10195,"high":10195,"low":9978,"close":10027,"volume":1535},{"date":"2025-05-23","open":10026,"high":10096,"low":10026,"close":10061,"volume":565},{"date":"2025-05-26","open":10062,"high":10261,"low":10052,"close":10261,"volume":1467},{"date":"2025-05-27","open":10102,"high":10257,"low":10102,"close":10257,"volume":5180},{"date":"2025-05-28","open":10359,"high":10403,"low":10271,"close":10301,"volume":1169},{"date":"2025-05-29","open":10509,"high":10532,"low":10415,"close":10509,"volume":6964},{"date":"2025-05-30","open":10558,"high":10558,"low":10328,"close":10387,"volume":7655},{"date":"2025-06-02","open":10457,"high":10457,"low":10293,"close":10343,"volume":1398},{"date":"2025-06-04","open":10402,"high":10700,"low":10402,"close":10685,"volume":6597},{"date":"2025-06-05","open":10871,"high":10984,"low":10797,"close":10861,"volume":18254},{"date":"2025-06-09","open":11116,"high":11125,"low":11008,"close":11086,"volume":13060},{"date":"2025-06-10","open":11223,"high":11223,"low":11032,"close":11091,"volume":5356},{"date":"2025-06-11","open":11283,"high":11283,"low":11136,"close":11253,"volume":9050},{"date":"2025-06-12","open":11345,"high":11345,"low":11199,"close":11223,"volume":25834},{"date":"2025-06-13","open":11424,"high":11424,"low":11111,"close":11145,"volume":15547},{"date":"2025-06-16","open":11345,"high":11434,"low":11218,"close":11434,"volume":6619},{"date":"2025-06-17","open":11566,"high":11680,"low":11415,"close":11458,"volume":7607},{"date":"2025-06-18","open":11546,"high":11576,"low":11444,"close":11487,"volume":2576},{"date":"2025-06-19","open":11562,"high":11562,"low":11391,"close":11522,"volume":4696},{"date":"2025-06-20","open":11594,"high":11669,"low":11540,"close":11639,"volume":11240},{"date":"2025-06-23","open":11640,"high":11640,"low":11415,"close":11610,"volume":5070},{"date":"2025-06-24","open":11893,"high":11958,"low":11848,"close":11923,"volume":8735},{"date":"2025-06-25","open":11937,"high":12055,"low":11857,"close":12011,"volume":9509},{"date":"2025-06-26","open":12095,"high":12095,"low":11789,"close":11977,"volume":13690},{"date":"2025-06-27","open":12107,"high":12107,"low":11848,"close":11878,"volume":6417},{"date":"2025-06-30","open":11947,"high":12051,"low":11897,"close":11977,"volume":3003},{"date":"2025-07-01","open":11976,"high":12184,"low":11976,"close":12011,"volume":10309},{"date":"2025-07-02","open":12071,"high":12071,"low":11778,"close":11967,"volume":8445},{"date":"2025-07-03","open":12130,"high":12130,"low":11971,"close":12016,"volume":8063},{"date":"2025-07-04","open":12033,"high":12118,"low":11756,"close":11819,"volume":5670},{"date":"2025-07-07","open":11736,"high":11878,"low":11617,"close":11878,"volume":12073},{"date":"2025-07-08","open":11950,"high":12213,"low":11921,"close":12213,"volume":10410},{"date":"2025-07-09","open":12213,"high":12263,"low":12119,"close":12223,"volume":3364},{"date":"2025-07-10","open":12384,"high":12384,"low":12238,"close":12238,"volume":5994},{"date":"2025-07-11","open":12495,"high":12585,"low":12351,"close":12351,"volume":6808},{"date":"2025-07-14","open":12458,"high":12578,"low":12413,"close":12568,"volume":6680},{"date":"2025-07-15","open":12569,"high":12662,"low":12449,"close":12662,"volume":29044},{"date":"2025-07-16","open":13040,"high":13040,"low":12455,"close":12460,"volume":10576},{"date":"2025-07-17","open":12540,"high":12540,"low":12255,"close":12376,"volume":7044},{"date":"2025-07-18","open":12683,"high":12683,"low":12265,"close":12346,"volume":11094},{"date":"2025-07-21","open":12175,"high":12673,"low":12175,"close":12361,"volume":16086},{"date":"2025-07-22","open":12498,"high":12498,"low":12173,"close":12233,"volume":7335},{"date":"2025-07-23","open":12312,"high":12370,"low":12174,"close":12287,"volume":4690},{"date":"2025-07-24","open":12535,"high":12535,"low":12298,"close":12322,"volume":3802},{"date":"2025-07-25","open":12400,"high":12434,"low":12326,"close":12336,"volume":2318},{"date":"2025-07-28","open":12407,"high":12407,"low":12158,"close":12228,"volume":8075},{"date":"2025-07-29","open":12159,"high":12380,"low":12145,"close":12316,"volume":12986},{"date":"2025-07-30","open":12373,"high":12512,"low":12314,"close":12457,"volume":6377},{"date":"2025-07-31","open":12512,"high":12512,"low":12378,"close":12477,"volume":4822},{"date":"2025-08-01","open":12243,"high":12258,"low":11896,"close":11896,"volume":24937},{"date":"2025-08-04","open":11895,"high":12083,"low":11895,"close":12053,"volume":759},{"date":"2025-08-05","open":12206,"high":12279,"low":12123,"close":12162,"volume":3180},{"date":"2025-08-06","open":12251,"high":12251,"low":12097,"close":12206,"volume":850},{"date":"2025-08-07","open":12346,"high":12346,"low":12191,"close":12226,"volume":5175},{"date":"2025-08-08","open":12226,"high":12294,"low":12157,"close":12162,"volume":8857},{"date":"2025-08-11","open":12122,"high":12259,"low":12122,"close":12240,"volume":22431},{"date":"2025-08-12","open":12331,"high":12420,"low":12235,"close":12240,"volume":1355},{"date":"2025-08-13","open":12487,"high":12487,"low":12208,"close":12304,"volume":8224},{"date":"2025-08-14","open":12527,"high":12527,"low":12301,"close":12344,"volume":1260},{"date":"2025-08-18","open":12367,"high":12367,"low":12117,"close":12117,"volume":1607},{"date":"2025-08-19","open":12232,"high":12232,"low":11994,"close":11994,"volume":3901},{"date":"2025-08-20","open":11850,"high":11935,"low":11806,"close":11915,"volume":17873},{"date":"2025-08-21","open":11835,"high":12063,"low":11835,"close":11974,"volume":1004},{"date":"2025-08-22","open":12119,"high":12119,"low":12024,"close":12024,"volume":1230},{"date":"2025-08-25","open":12308,"high":12308,"low":12151,"close":12196,"volume":2950},{"date":"2025-08-26","open":12260,"high":12260,"low":12097,"close":12132,"volume":2108},{"date":"2025-08-27","open":12151,"high":12151,"low":12077,"close":12142,"volume":1133},{"date":"2025-08-28","open":12218,"high":12320,"low":12158,"close":12286,"volume":2427},{"date":"2025-08-29","open":12352,"high":12352,"low":12226,"close":12241,"volume":4653},{"date":"2025-09-01","open":12242,"high":12242,"low":12038,"close":12058,"volume":2073},{"date":"2025-09-02","open":12122,"high":12192,"low":12122,"close":12192,"volume":920},{"date":"2025-09-03","open":12192,"high":12266,"low":12192,"close":12266,"volume":1225},{"date":"2025-09-04","open":12271,"high":12285,"low":12182,"close":12197,"volume":7180},{"date":"2025-09-05","open":12399,"high":12399,"low":12258,"close":12286,"volume":969},{"date":"2025-09-08","open":12340,"high":12365,"low":12273,"close":12365,"volume":2632},{"date":"2025-09-09","open":12389,"high":12547,"low":12379,"close":12532,"volume":4644},{"date":"2025-09-10","open":12584,"high":12921,"low":12584,"close":12897,"volume":9380},{"date":"2025-09-11","open":12991,"high":13011,"low":12887,"close":13006,"volume":7635},{"date":"2025-09-12","open":13179,"high":13296,"low":13119,"close":13296,"volume":18913},{"date":"2025-09-15","open":13308,"high":13389,"low":13283,"close":13370,"volume":21254},{"date":"2025-09-16","open":13317,"high":13607,"low":13317,"close":13607,"volume":30131},{"date":"2025-09-17","open":13505,"high":13505,"low":13371,"close":13420,"volume":14108},{"date":"2025-09-18","open":13413,"high":13637,"low":13413,"close":13617,"volume":19448},{"date":"2025-09-19","open":13622,"high":13642,"low":13552,"close":13597,"volume":7999},{"date":"2025-09-22","open":13577,"high":13725,"low":13577,"close":13656,"volume":15642},{"date":"2025-09-23","open":13691,"high":13823,"low":13676,"close":13785,"volume":26717},{"date":"2025-09-24","open":13794,"high":13794,"low":13586,"close":13775,"volume":10846},{"date":"2025-09-25","open":13760,"high":13760,"low":13596,"close":13706,"volume":15973},{"date":"2025-09-26","open":13611,"high":13611,"low":13241,"close":13341,"volume":16441},{"date":"2025-09-29","open":13516,"high":13591,"low":13492,"close":13591,"volume":7410},{"date":"2025-09-30","open":13448,"high":13646,"low":13448,"close":13522,"volume":2459},{"date":"2025-10-01","open":13601,"high":13710,"low":13601,"close":13616,"volume":7253},{"date":"2025-10-02","open":13917,"high":14268,"low":13917,"close":14129,"volume":17140},{"date":"2025-10-10","open":14549,"high":14549,"low":14183,"close":14426,"volume":20280},{"date":"2025-10-13","open":14188,"high":14218,"low":13987,"close":14218,"volume":10160},{"date":"2025-10-14","open":14108,"high":14430,"low":13931,"close":14045,"volume":20163},{"date":"2025-10-15","open":13972,"high":14421,"low":13972,"close":14421,"volume":6574},{"date":"2025-10-16","open":14422,"high":14747,"low":14422,"close":14742,"volume":41591},{"date":"2025-10-17","open":14741,"high":14970,"low":14688,"close":14821,"volume":22087},{"date":"2025-10-20","open":15062,"high":15201,"low":14799,"close":15201,"volume":42917},{"date":"2025-10-21","open":15306,"high":15557,"low":15117,"close":15172,"volume":30929},{"date":"2025-10-22","open":15197,"high":15295,"low":14968,"close":15275,"volume":21625},{"date":"2025-10-23","open":15142,"high":15457,"low":15062,"close":15266,"volume":23910},{"date":"2025-10-24","open":15353,"high":15577,"low":15353,"close":15552,"volume":12207},{"date":"2025-10-27","open":15899,"high":15963,"low":15755,"close":15933,"volume":32849},{"date":"2025-10-28","open":15844,"high":15844,"low":15587,"close":15730,"volume":11675},{"date":"2025-10-29","open":16001,"high":16056,"low":15725,"close":16056,"volume":31184},{"date":"2025-10-30","open":16365,"high":16425,"low":16060,"close":16198,"volume":58154},{"date":"2025-10-31","open":16200,"high":16426,"low":16200,"close":16391,"volume":238316},{"date":"2025-11-03","open":16430,"high":17009,"low":16415,"close":17009,"volume":50802,"rsi_14":92.98,"sma_20":15110.15,"sma_60":13477.42,"sma_120":12438.1},{"date":"2025-11-04","open":16961,"high":17006,"low":16357,"close":16554,"volume":253515,"rsi_14":80.2,"sma_20":15261.9,"sma_60":13552.45,"sma_120":12493.84},{"date":"2025-11-05","open":16307,"high":17010,"low":15491,"close":16060,"volume":95361,"rsi_14":67.8,"sma_20":15384.2,"sma_60":13617.43,"sma_120":12545.22},{"date":"2025-11-06","open":16486,"high":16619,"low":16154,"close":16426,"volume":24795,"rsi_14":70.11,"sma_20":15499.05,"sma_60":13687.77,"sma_120":12598.96},{"date":"2025-11-07","open":16180,"high":16668,"low":15758,"close":15981,"volume":41461,"rsi_14":59.57,"sma_20":15576.75,"sma_60":13750.33,"sma_120":12648.11},{"date":"2025-11-10","open":16190,"high":16703,"low":16190,"close":16579,"volume":114166,"rsi_14":65.2,"sma_20":15694.8,"sma_60":13823.97,"sma_120":12700.83},{"date":"2025-11-11","open":16718,"high":17055,"low":16515,"close":16604,"volume":36408,"rsi_14":64.59,"sma_20":15822.7,"sma_60":13896.68,"sma_120":12754.82},{"date":"2025-11-12","open":16643,"high":16875,"low":16525,"close":16861,"volume":12060,"rsi_14":66.63,"sma_20":15944.75,"sma_60":13973.7,"sma_120":12810.34},{"date":"2025-11-13","open":16875,"high":16974,"low":16751,"close":16855,"volume":26680,"rsi_14":64.08,"sma_20":16049.3,"sma_60":14049.18,"sma_120":12866.43},{"date":"2025-11-14","open":16466,"high":16476,"low":16119,"close":16119,"volume":68385,"rsi_14":51.89,"sma_20":16114.2,"sma_60":14112.13,"sma_120":12916.5},{"date":"2025-11-17","open":16460,"high":16514,"low":16307,"close":16480,"volume":18592,"rsi_14":57.44,"sma_20":16178.05,"sma_60":14184.87,"sma_120":12969.3},{"date":"2025-11-18","open":16312,"high":16401,"low":15887,"close":15902,"volume":22969,"rsi_14":48.49,"sma_20":16214.4,"sma_60":14250.0,"sma_120":13018.38},{"date":"2025-11-19","open":15902,"high":15961,"low":15516,"close":15788,"volume":41451,"rsi_14":46.08,"sma_20":16239.85,"sma_60":14314.57,"sma_120":13066.21},{"date":"2025-11-20","open":16321,"high":16330,"low":16055,"close":16075,"volume":17936,"rsi_14":47.05,"sma_20":16280.2,"sma_60":14382.93,"sma_120":13114.77},{"date":"2025-11-21","open":15487,"high":15921,"low":15266,"close":15378,"volume":58406,"rsi_14":34.95,"sma_20":16271.25,"sma_60":14438.83,"sma_120":13157.56},{"date":"2025-11-24","open":15838,"high":15838,"low":15295,"close":15353,"volume":9173,"rsi_14":37.97,"sma_20":16242.05,"sma_60":14491.42,"sma_120":13199.76},{"date":"2025-11-25","open":15680,"high":15759,"low":15314,"close":15442,"volume":4912,"rsi_14":43.25,"sma_20":16227.4,"sma_60":14546.55,"sma_120":13240.97},{"date":"2025-11-26","open":15556,"high":15739,"low":15352,"close":15739,"volume":12558,"rsi_14":42.4,"sma_20":16211.3,"sma_60":14606.48,"sma_120":13285.69},{"date":"2025-11-27","open":15825,"high":16073,"low":15820,"close":15835,"volume":4819,"rsi_14":49.62,"sma_20":16198.7,"sma_60":14667.52,"sma_120":13332.52},{"date":"2025-11-28","open":15973,"high":15973,"low":15686,"close":15721,"volume":9644,"rsi_14":40.4,"sma_20":16171.75,"sma_60":14727.68,"sma_120":13375.72},{"date":"2025-12-01","open":15929,"high":15939,"low":15538,"close":15632,"volume":3415,"rsi_14":39.06,"sma_20":16109.3,"sma_60":14789.27,"sma_120":13416.69},{"date":"2025-12-02","open":15741,"high":16117,"low":15741,"close":16082,"volume":10940,"rsi_14":42.03,"sma_20":16092.45,"sma_60":14856.35,"sma_120":13459.58},{"date":"2025-12-03","open":16087,"high":16285,"low":15998,"close":16241,"volume":3520,"rsi_14":44.55,"sma_20":16108.3,"sma_60":14924.87,"sma_120":13503.77},{"date":"2025-12-04","open":16147,"high":16152,"low":15944,"close":16152,"volume":15429,"rsi_14":52.36,"sma_20":16101.35,"sma_60":14993.03,"sma_120":13545.86},{"date":"2025-12-05","open":15983,"high":16518,"low":15983,"close":16518,"volume":5879,"rsi_14":52.47,"sma_20":16135.2,"sma_60":15065.9,"sma_120":13591.27},{"date":"2025-12-08","open":16602,"high":16721,"low":16330,"close":16716,"volume":14092,"rsi_14":65.02,"sma_20":16149.1,"sma_60":15140.8,"sma_120":13639.01},{"date":"2025-12-09","open":16607,"high":16726,"low":16508,"close":16587,"volume":21921,"rsi_14":64.7,"sma_20":16155.25,"sma_60":15210.72,"sma_120":13683.25},{"date":"2025-12-10","open":16587,"high":16775,"low":16587,"close":16691,"volume":23127,"rsi_14":62.55,"sma_20":16153.75,"sma_60":15276.32,"sma_120":13728.17},{"date":"2025-12-11","open":16706,"high":16780,"low":16459,"close":16553,"volume":6211,"rsi_14":76.79,"sma_20":16146.75,"sma_60":15337.77,"sma_120":13771.67},{"date":"2025-12-12","open":16538,"high":16736,"low":16518,"close":16731,"volume":3745,"rsi_14":79.13,"sma_20":16184.4,"sma_60":15397.35,"sma_120":13816.4},{"date":"2025-12-15","open":16270,"high":16459,"low":16196,"close":16345,"volume":6326,"rsi_14":67.89,"sma_20":16184.45,"sma_60":15449.22,"sma_120":13856.88},{"date":"2025-12-16","open":16295,"high":16295,"low":15968,"close":15968,"volume":11228,"rsi_14":56.08,"sma_20":16194.5,"sma_60":15490.78,"sma_120":13894.45},{"date":"2025-12-17","open":15968,"high":16320,"low":15958,"close":16320,"volume":4655,"rsi_14":58.12,"sma_20":16228.0,"sma_60":15541.42,"sma_120":13932.36},{"date":"2025-12-18","open":16077,"high":16290,"low":16048,"close":16161,"volume":3550,"rsi_14":56.94,"sma_20":16239.1,"sma_60":15586.07,"sma_120":13968.19},{"date":"2025-12-19","open":16374,"high":16404,"low":16201,"close":16275,"volume":8616,"rsi_14":60.06,"sma_20":16290.9,"sma_60":15632.97,"sma_120":14005.27},{"date":"2025-12-22","open":16671,"high":16671,"low":16503,"close":16652,"volume":4047,"rsi_14":59.11,"sma_20":16362.95,"sma_60":15685.2,"sma_120":14046.34},{"date":"2025-12-23","open":16667,"high":16825,"low":16667,"close":16696,"volume":10881,"rsi_14":57.57,"sma_20":16432.8,"sma_60":15736.03,"sma_120":14086.96},{"date":"2025-12-24","open":16815,"high":16815,"low":16657,"close":16706,"volume":17280,"rsi_14":59.46,"sma_20":16488.25,"sma_60":15787.2,"sma_120":14127.37},{"date":"2025-12-26","open":16845,"high":16899,"low":16662,"close":16845,"volume":78518,"rsi_14":56.04,"sma_20":16540.25,"sma_60":15841.85,"sma_120":14169.32},{"date":"2025-12-29","open":17038,"high":17335,"low":17028,"close":17335,"volume":70430,"rsi_14":60.33,"sma_20":16621.75,"sma_60":15910.85,"sma_120":14214.98},{"date":"2025-12-30","open":17370,"high":17503,"low":17330,"close":17503,"volume":37785,"rsi_14":65.09,"sma_20":16716.25,"sma_60":15978.57,"sma_120":14263.72},{"date":"2026-01-02","open":17518,"high":17964,"low":17454,"close":17964,"volume":92124,"rsi_14":68.76,"sma_20":16811.25,"sma_60":16055.2,"sma_120":14315.83},{"date":"2026-01-05","open":18281,"high":18528,"low":18221,"close":18499,"volume":110349,"rsi_14":75.69,"sma_20":16925.25,"sma_60":16139.25,"sma_120":14369.63},{"date":"2026-01-06","open":18489,"high":18875,"low":18201,"close":18870,"volume":56724,"rsi_14":76.87,"sma_20":17062.5,"sma_60":16220.97,"sma_120":14426.48},{"date":"2026-01-07","open":19226,"high":19335,"low":18825,"close":19103,"volume":63338,"rsi_14":86.03,"sma_20":17193.0,"sma_60":16301.65,"sma_120":14485.15},{"date":"2026-01-08","open":19063,"high":19573,"low":19063,"close":19113,"volume":35382,"rsi_14":95.42,"sma_20":17314.0,"sma_60":16385.97,"sma_120":14542.98},{"date":"2026-01-09","open":19187,"high":19410,"low":18905,"close":19390,"volume":31846,"rsi_14":95.32,"sma_20":17455.5,"sma_60":16477.82,"sma_120":14601.33},{"date":"2026-01-12","open":19727,"high":19761,"low":19212,"close":19509,"volume":37882,"rsi_14":100.0,"sma_20":17597.75,"sma_60":16565.42,"sma_120":14659.89},{"date":"2026-01-13","open":19756,"high":19756,"low":19464,"close":19722,"volume":22195,"rsi_14":100.0,"sma_20":17757.75,"sma_60":16651.27,"sma_120":14721.94},{"date":"2026-01-14","open":19489,"high":19885,"low":19489,"close":19885,"volume":27794,"rsi_14":100.0,"sma_20":17917.0,"sma_60":16738.53,"sma_120":14786.07},{"date":"2026-01-15","open":19860,"high":20152,"low":19806,"close":20137,"volume":22494,"rsi_14":100.0,"sma_20":18108.5,"sma_60":16823.67,"sma_120":14852.57},{"date":"2026-01-16","open":20197,"high":20415,"low":20177,"close":20311,"volume":22647,"rsi_14":100.0,"sma_20":18327.75,"sma_60":16912.22,"sma_120":14920.4},{"date":"2026-01-19","open":20272,"high":20812,"low":20272,"close":20807,"volume":29915,"rsi_14":100.0,"sma_20":18553.0,"sma_60":17006.95,"sma_120":14993.24},{"date":"2026-01-20","open":20781,"high":20801,"low":20311,"close":20796,"volume":32430,"rsi_14":100.0,"sma_20":18787.0,"sma_60":17102.1,"sma_120":15065.77},{"date":"2026-01-21","open":20251,"high":20855,"low":20251,"close":20850,"volume":38597,"rsi_14":100.0,"sma_20":19018.0,"sma_60":17193.38,"sma_120":15138.47},{"date":"2026-01-22","open":21474,"high":21474,"low":20836,"close":20969,"volume":60376,"rsi_14":100.0,"sma_20":19236.0,"sma_60":17280.33,"sma_120":15212.04},{"date":"2026-01-23","open":21118,"high":21118,"low":20677,"close":21014,"volume":22751,"rsi_14":100.0,"sma_20":19454.0,"sma_60":17371.4,"sma_120":15286.76},{"date":"2026-01-26","open":21049,"high":21093,"low":20727,"close":20756,"volume":41497,"rsi_14":89.28,"sma_20":19658.5,"sma_60":17452.68,"sma_120":15358.58},{"date":"2026-01-27","open":20643,"high":21529,"low":20494,"close":21519,"volume":50001,"rsi_14":91.22,"sma_20":19894.5,"sma_60":17544.48,"sma_120":15435.67},{"date":"2026-01-28","open":21658,"high":22078,"low":21578,"close":21984,"volume":74425,"rsi_14":92.4,"sma_20":20129.25,"sma_60":17640.92,"sma_120":15516.52},{"date":"2026-01-29","open":22643,"high":22643,"low":21613,"close":22242,"volume":67785,"rsi_14":92.33,"sma_20":20368.0,"sma_60":17731.18,"sma_120":15604.3},{"date":"2026-01-30","open":22326,"high":23069,"low":22252,"close":22747,"volume":58298,"rsi_14":93.12,"sma_20":20609.0,"sma_60":17837.57,"sma_120":15695.01},{"date":"2026-02-02","open":22217,"high":22534,"low":21281,"close":21395,"volume":183167,"rsi_14":67.04,"sma_20":20754.75,"sma_60":17929.43,"sma_120":15773.43},{"date":"2026-02-03","open":22004,"high":22896,"low":22004,"close":22886,"volume":80094,"rsi_14":74.08,"sma_20":20957.0,"sma_60":18040.28,"sma_120":15864.02},{"date":"2026-02-04","open":22886,"high":23183,"low":22638,"close":23183,"volume":57296,"rsi_14":74.27,"sma_20":21162.5,"sma_60":18163.57,"sma_120":15956.95},{"date":"2026-02-05","open":22628,"high":22802,"low":22054,"close":22247,"volume":119504,"rsi_14":63.73,"sma_20":21320.25,"sma_60":18261.12,"sma_120":16042.54},{"date":"2026-02-06","open":22242,"high":22242,"low":21063,"close":21895,"volume":149802,"rsi_14":58.0,"sma_20":21446.25,"sma_60":18352.33,"sma_120":16124.51},{"date":"2026-02-09","open":22960,"high":23044,"low":22762,"close":22906,"volume":137056,"rsi_14":63.3,"sma_20":21617.25,"sma_60":18456.25,"sma_120":16214.98},{"date":"2026-02-10","open":23317,"high":23317,"low":22960,"close":22985,"volume":60338,"rsi_14":63.41,"sma_20":21781.5,"sma_60":18562.0,"sma_120":16305.59},{"date":"2026-02-11","open":22876,"high":23282,"low":22703,"close":23109,"volume":37909,"rsi_14":63.44,"sma_20":21943.75,"sma_60":18681.72,"sma_120":16396.92},{"date":"2026-02-12","open":23639,"high":23896,"low":23401,"close":23896,"volume":140168,"rsi_14":66.57,"sma_20":22133.0,"sma_60":18808.65,"sma_120":16496.76},{"date":"2026-02-13","open":23966,"high":24228,"low":23728,"close":23882,"volume":159436,"rsi_14":68.49,"sma_20":22312.75,"sma_60":18945.0,"sma_120":16597.5},{"date":"2026-02-19","open":24476,"high":24555,"low":24184,"close":24540,"volume":108445,"rsi_14":68.1,"sma_20":22502.0,"sma_60":19094.33,"sma_120":16704.45},{"date":"2026-02-20","open":24540,"high":25244,"low":24501,"close":25244,"volume":164177,"rsi_14":68.98,"sma_20":22726.0,"sma_60":19250.7,"sma_120":16816.82},{"date":"2026-02-23","open":25764,"high":25774,"low":25066,"close":25338,"volume":126797,"rsi_14":68.41,"sma_20":22952.0,"sma_60":19420.3,"sma_120":16929.57},{"date":"2026-02-24","open":25323,"high":25848,"low":24857,"close":25828,"volume":77302,"rsi_14":68.36,"sma_20":23196.75,"sma_60":19598.57,"sma_120":17044.99},{"date":"2026-02-25","open":26101,"high":26586,"low":25913,"close":26423,"volume":99647,"rsi_14":82.93,"sma_20":23469.25,"sma_60":19785.35,"sma_120":17165.95},{"date":"2026-02-26","open":26583,"high":27649,"low":26440,"close":27624,"volume":127616,"rsi_14":82.22,"sma_20":23814.5,"sma_60":19987.08,"sma_120":17296.78},{"date":"2026-02-27","open":26916,"high":27798,"low":26777,"close":27342,"volume":154383,"rsi_14":78.32,"sma_20":24107.0,"sma_60":20180.58,"sma_120":17424.05},{"date":"2026-03-03","open":27020,"high":27194,"low":25414,"close":25414,"volume":367178,"rsi_14":67.47,"sma_20":24269.4,"sma_60":20340.13,"sma_120":17533.91},{"date":"2026-03-04","open":25751,"high":26123,"low":22360,"close":22445,"volume":361713,"rsi_14":51.68,"sma_20":24270.65,"sma_60":20451.63,"sma_120":17620.45},{"date":"2026-03-05","open":25310,"high":25394,"low":24323,"close":24725,"volume":221829,"rsi_14":56.58,"sma_20":24360.55,"sma_60":20593.6,"sma_120":17724.97},{"date":"2026-03-06","open":24175,"high":24755,"low":23787,"close":24685,"volume":166546,"rsi_14":56.12,"sma_20":24516.7,"sma_60":20732.23,"sma_120":17828.55},{"date":"2026-03-09","open":22910,"high":23312,"low":22285,"close":22881,"volume":82009,"rsi_14":48.53,"sma_20":24507.3,"sma_60":20842.27,"sma_120":17917.65},{"date":"2026-03-10","open":24407,"high":24723,"low":23905,"close":24487,"volume":61171,"rsi_14":51.35,"sma_20":24563.35,"sma_60":20972.95,"sma_120":18019.42},{"date":"2026-03-11","open":25092,"high":25369,"low":24468,"close":24784,"volume":48720,"rsi_14":52.35,"sma_20":24681.5,"sma_60":21105.25,"sma_120":18123.03},{"date":"2026-03-12","open":24338,"high":24729,"low":24254,"close":24393,"volume":52873,"rsi_14":48.85,"sma_20":24797.8,"sma_60":21233.18,"sma_120":18221.95},{"date":"2026-03-13","open":23665,"high":24310,"low":23585,"close":24100,"volume":30347,"rsi_14":45.35,"sma_20":24848.4,"sma_60":21354.47,"sma_120":18315.39},{"date":"2026-03-16","open":24164,"high":24576,"low":23955,"close":24497,"volume":21357,"rsi_14":46.47,"sma_20":24914.9,"sma_60":21484.72,"sma_120":18411.24},{"date":"2026-03-17","open":25223,"high":25256,"low":24755,"close":24923,"volume":34280,"rsi_14":46.22,"sma_20":24996.45,"sma_60":21619.07,"sma_120":18508.21},{"date":"2026-03-18","open":25375,"high":26232,"low":25335,"close":26217,"volume":72699,"rsi_14":48.65,"sma_20":25103.05,"sma_60":21781.52,"sma_120":18615.37},{"date":"2026-03-19","open":25400,"high":25965,"low":25311,"close":25552,"volume":44265,"rsi_14":42.35,"sma_20":25177.1,"sma_60":21939.2,"sma_120":18714.99},{"date":"2026-03-20","open":25701,"high":25711,"low":25330,"close":25518,"volume":39171,"rsi_14":43.08,"sma_20":25216.2,"sma_60":22090.4,"sma_120":18815.91},{"date":"2026-03-23","open":24262,"high":24425,"low":23682,"close":23731,"volume":92845,"rsi_14":44.18,"sma_20":25131.45,"sma_60":22214.82,"sma_120":18900.44},{"date":"2026-03-24","open":25153,"high":25153,"low":23720,"close":24488,"volume":37428,"rsi_14":58.58,"sma_20":25079.95,"sma_60":22349.98,"sma_120":18991.47},{"date":"2026-03-25","open":25134,"high":25435,"low":24850,"close":24949,"volume":29811,"rsi_14":51.21,"sma_20":25026.75,"sma_60":22486.5,"sma_120":19085.85},{"date":"2026-03-26","open":24692,"high":24692,"low":23994,"close":24068,"volume":30753,"rsi_14":47.31,"sma_20":24899.35,"sma_60":22607.53,"sma_120":19171.78},{"date":"2026-03-27","open":23226,"high":24267,"low":22978,"close":23998,"volume":69485,"rsi_14":56.1,"sma_20":24708.75,"sma_60":22727.25,"sma_120":19257.22},{"date":"2026-03-30","open":22783,"high":23240,"low":22658,"close":23080,"volume":29431,"rsi_14":41.98,"sma_20":24486.35,"sma_60":22829.28,"sma_120":19335.57},{"date":"2026-03-31","open":22250,"high":22788,"low":21962,"close":22017,"volume":53164,"rsi_14":35.41,"sma_20":24317.25,"sma_60":22905.3,"sma_120":19408.08},{"date":"2026-04-01","open":23275,"high":24204,"low":23100,"close":24049,"volume":31296,"rsi_14":48.54,"sma_20":24398.65,"sma_60":23012.43,"sma_120":19495.5},{"date":"2026-04-02","open":24496,"high":24496,"low":22603,"close":22956,"volume":38430,"rsi_14":45.27,"sma_20":24311.15,"sma_60":23093.57,"sma_120":19574.38},{"date":"2026-04-03","open":23658,"high":23832,"low":23340,"close":23663,"volume":21567,"rsi_14":46.44,"sma_20":24258.5,"sma_60":23176.65,"sma_120":19657.95},{"date":"2026-04-06","open":23801,"high":24134,"low":23633,"close":23905,"volume":114826,"rsi_14":45.91,"sma_20":24311.5,"sma_60":23258.6,"sma_120":19739.78},{"date":"2026-04-07","open":24413,"high":24510,"low":23800,"close":24153,"volume":26057,"rsi_14":40.75,"sma_20":24296.55,"sma_60":23340.8,"sma_120":19821.22},{"date":"2026-04-08","open":25659,"high":26281,"low":24874,"close":26051,"volume":105535,"rsi_14":52.21,"sma_20":24361.9,"sma_60":23454.55,"sma_120":19920.26},{"date":"2026-04-09","open":25902,"high":25902,"low":25386,"close":25386,"volume":20118,"rsi_14":49.63,"sma_20":24413.5,"sma_60":23552.52,"sma_120":20015.17},{"date":"2026-04-10","open":25937,"high":26156,"low":25867,"close":25867,"volume":20810,"rsi_14":59.33,"sma_20":24503.95,"sma_60":23656.53,"sma_120":20110.97},{"date":"2026-04-13","open":25291,"high":25903,"low":25291,"close":25768,"volume":18080,"rsi_14":55.94,"sma_20":24569.5,"sma_60":23755.3,"sma_120":20203.28},{"date":"2026-04-14","open":26539,"high":26960,"low":26300,"close":26757,"volume":485734,"rsi_14":57.99,"sma_20":24663.35,"sma_60":23867.85,"sma_120":20303.19},{"date":"2026-04-15","open":27835,"high":27835,"low":26995,"close":27125,"volume":131576,"rsi_14":64.11,"sma_20":24710.85,"sma_60":23982.3,"sma_120":20402.98},{"date":"2026-04-16","open":27612,"high":27715,"low":27339,"close":27577,"volume":61631,"rsi_14":65.94,"sma_20":24814.3,"sma_60":24101.38,"sma_120":20506.8},{"date":"2026-04-17","open":27587,"high":27720,"low":27329,"close":27592,"volume":51966,"rsi_14":71.83,"sma_20":24920.2,"sma_60":24212.8,"sma_120":20609.88},{"date":"2026-04-20","open":27379,"high":27860,"low":27379,"close":27626,"volume":57492,"rsi_14":80.11,"sma_20":25116.2,"sma_60":24324.55,"sma_120":20713.33},{"date":"2026-04-21","open":28193,"high":28258,"low":27983,"close":28243,"volume":121022,"rsi_14":76.56,"sma_20":25305.15,"sma_60":24445.7,"sma_120":20819.54},{"date":"2026-04-22","open":28272,"high":28327,"low":27819,"close":28292,"volume":68315,"rsi_14":88.88,"sma_20":25473.55,"sma_60":24565.68,"sma_120":20923.01},{"date":"2026-04-23","open":28684,"high":28959,"low":27745,"close":28799,"volume":113195,"rsi_14":88.64,"sma_20":25711.5,"sma_60":24693.37,"sma_120":21032.38},{"date":"2026-04-24","open":28764,"high":28764,"low":28184,"close":28516,"volume":57528,"rsi_14":84.38,"sma_20":25938.7,"sma_60":24820.65,"sma_120":21136.67},{"date":"2026-04-27","open":29013,"high":29540,"low":28834,"close":29157,"volume":108569,"rsi_14":85.24,"sma_20":26244.1,"sma_60":24945.82,"sma_120":21245.15},{"date":"2026-04-28","open":29678,"high":29732,"low":29306,"close":29366,"volume":58808,"rsi_14":80.63,"sma_20":26613.3,"sma_60":25066.65,"sma_120":21353.78},{"date":"2026-04-29","open":29366,"high":29619,"low":29207,"close":29541,"volume":53057,"rsi_14":92.22,"sma_20":26889.4,"sma_60":25186.23,"sma_120":21458.71},{"date":"2026-04-30","open":29839,"high":29839,"low":29217,"close":29287,"volume":75982,"rsi_14":86.42,"sma_20":27207.5,"sma_60":25293.07,"sma_120":21565.32},{"date":"2026-05-04","open":29869,"high":30874,"low":29787,"close":30874,"volume":128996,"rsi_14":91.3,"sma_20":27572.3,"sma_60":25449.17,"sma_120":21689.3},{"date":"2026-05-06","open":32237,"high":33302,"low":30093,"close":33037,"volume":218281,"rsi_14":92.69,"sma_20":28030.25,"sma_60":25616.35,"sma_120":21828.32},{"date":"2026-05-07","open":33768,"high":33813,"low":32435,"close":33589,"volume":284280,"rsi_14":92.87,"sma_20":28503.4,"sma_60":25787.77,"sma_120":21975.67},{"date":"2026-05-08","open":32957,"high":34166,"low":32957,"close":34166,"volume":140070,"rsi_14":92.99,"sma_20":28910.35,"sma_60":25984.58,"sma_120":22122.85},{"date":"2026-05-11","open":35229,"high":36632,"low":34940,"close":36190,"volume":241968,"rsi_14":94.42,"sma_20":29450.4,"sma_60":26220.57,"sma_120":22286.45},{"date":"2026-05-12","open":37202,"high":37202,"low":34439,"close":35398,"volume":258318,"rsi_14":87.21,"sma_20":29926.6,"sma_60":26426.32,"sma_120":22441.28},{"date":"2026-05-13","open":34786,"high":36578,"low":34254,"close":36558,"volume":135122,"rsi_14":87.85,"sma_20":30465.95,"sma_60":26650.12,"sma_120":22606.06},{"date":"2026-05-14","open":36768,"high":37117,"low":36434,"close":36897,"volume":102204,"rsi_14":88.16,"sma_20":30972.65,"sma_60":26877.48,"sma_120":22779.6},{"date":"2026-05-15","open":36917,"high":37380,"low":34284,"close":34985,"volume":153521,"rsi_14":74.36,"sma_20":31365.15,"sma_60":27059.68,"sma_120":22934.17},{"date":"2026-05-18","open":34581,"high":35597,"low":33257,"close":34980,"volume":120620,"rsi_14":76.03,"sma_20":31734.75,"sma_60":27242.05,"sma_120":23093.53},{"date":"2026-05-19","open":34462,"high":34581,"low":33188,"close":33820,"volume":57553,"rsi_14":67.99,"sma_20":32045.45,"sma_60":27393.95,"sma_120":23244.14},{"date":"2026-05-20","open":33870,"high":33955,"low":32845,"close":33442,"volume":63250,"rsi_14":65.5,"sma_20":32335.45,"sma_60":27527.7,"sma_120":23389.2},{"date":"2026-05-21","open":34590,"high":36333,"low":34590,"close":36120,"volume":40747,"rsi_14":71.06,"sma_20":32728.7,"sma_60":27704.6,"sma_120":23562.45},{"date":"2026-05-22","open":36313,"high":36547,"low":35946,"close":36215,"volume":24496,"rsi_14":72.41,"sma_20":33124.2,"sma_60":27874.83,"sma_120":23736.7},{"date":"2026-05-26","open":37360,"high":37589,"low":36763,"close":37415,"volume":117623,"rsi_14":71.7,"sma_20":33554.45,"sma_60":28055.1,"sma_120":23920.22},{"date":"2026-05-27","open":38928,"high":39216,"low":36328,"close":38176,"volume":279976,"rsi_14":68.78,"sma_20":34037.1,"sma_60":28228.18,"sma_120":24107.63},{"date":"2026-05-28","open":37844,"high":39324,"low":36303,"close":37789,"volume":79097,"rsi_14":65.5,"sma_20":34468.1,"sma_60":28399.52,"sma_120":24290.05},{"date":"2026-05-29","open":38875,"high":39399,"low":37879,"close":38840,"volume":66279,"rsi_14":66.68,"sma_20":34941.3,"sma_60":28623.95,"sma_120":24482.04},{"date":"2026-06-01","open":38840,"high":40699,"low":38840,"close":40395,"volume":138370,"rsi_14":65.6,"sma_20":35483.65,"sma_60":28923.9,"sma_120":24687.77},{"date":"2026-06-02","open":40935,"high":40935,"low":38959,"close":40293,"volume":310611,"rsi_14":69.34,"sma_20":36035.5,"sma_60":29184.72,"sma_120":24889.16},{"date":"2026-06-04","open":39477,"high":40283,"low":39392,"close":39944,"volume":67311,"rsi_14":64.33,"sma_20":36490.3,"sma_60":29440.37,"sma_120":25086.3},{"date":"2026-06-05","open":38545,"high":39222,"low":37231,"close":37679,"volume":113725,"rsi_14":52.94,"sma_20":36723.0,"sma_60":29688.25,"sma_120":25265.26},{"date":"2026-06-08","open":36632,"high":37335,"low":34268,"close":34268,"volume":256713,"rsi_14":47.77,"sma_20":36757.0,"sma_60":29852.32,"sma_120":25412.63},{"date":"2026-06-09","open":35811,"high":37544,"low":35183,"close":37420,"volume":32899,"rsi_14":56.68,"sma_20":36920.1,"sma_60":30064.12,"sma_120":25584.68},{"date":"2026-06-10","open":36747,"high":37050,"low":34939,"close":35876,"volume":75703,"rsi_14":55.53,"sma_20":36906.05,"sma_60":30256.65,"sma_120":25744.92},{"date":"2026-06-11","open":34731,"high":36284,"low":34359,"close":36284,"volume":27372,"rsi_14":57.6,"sma_20":36952.15,"sma_60":30460.9,"sma_120":25907.68},{"date":"2026-06-12","open":37858,"high":39034,"low":37544,"close":37843,"volume":50584,"rsi_14":54.93,"sma_20":37018.25,"sma_60":30684.57,"sma_120":26084.64},{"date":"2026-06-15","open":39373,"high":39818,"low":39020,"close":39618,"volume":46657,"rsi_14":58.74,"sma_20":37154.55,"sma_60":30930.18,"sma_120":26274.62},{"date":"2026-06-16","open":40516,"high":40516,"low":39589,"close":40211,"volume":44687,"rsi_14":57.41,"sma_20":37416.3,"sma_60":31164.1,"sma_120":26472.81},{"date":"2026-06-17","open":40210,"high":40863,"low":40031,"close":40669,"volume":45645,"rsi_14":56.71,"sma_20":37701.25,"sma_60":31416.77,"sma_120":26677.98},{"date":"2026-06-18","open":40769,"high":41631,"low":40630,"close":41631,"volume":149311,"rsi_14":60.05,"sma_20":38092.55,"sma_60":31686.07,"sma_120":26888.23},{"date":"2026-06-19","open":42398,"high":42602,"low":40367,"close":41528,"volume":109013,"rsi_14":57.51,"sma_20":38499.55,"sma_60":31983.73,"sma_120":27099.28},{"date":"2026-06-22","open":41008,"high":42314,"low":40868,"close":41925,"volume":33261,"rsi_14":54.52,"sma_20":38790.35,"sma_60":32274.73,"sma_120":27312.36},{"date":"2026-06-23","open":41930,"high":42428,"low":38232,"close":38262,"volume":155629,"rsi_14":44.97,"sma_20":38892.9,"sma_60":32496.88,"sma_120":27491.69},{"date":"2026-06-24","open":38776,"high":39608,"low":37001,"close":38790,"volume":197704,"rsi_14":47.13,"sma_20":38961.8,"sma_60":32742.58,"sma_120":27675.06},{"date":"2026-06-25","open":41053,"high":41118,"low":40050,"close":40704,"volume":28746,"rsi_14":57.34,"sma_20":39088.35,"sma_60":33021.38,"sma_120":27874.32},{"date":"2026-06-26","open":40077,"high":40077,"low":36970,"close":38296,"volume":33914,"rsi_14":60.43,"sma_20":39115.6,"sma_60":33275.93,"sma_120":28052.61},{"date":"2026-06-29","open":38057,"high":38855,"low":37008,"close":38351,"volume":19548,"rsi_14":52.76,"sma_20":39090.9,"sma_60":33548.5,"sma_120":28226.9},{"date":"2026-06-30","open":38331,"high":39484,"low":37443,"close":38710,"volume":17665,"rsi_14":59.33,"sma_20":39006.3,"sma_60":33793.12,"sma_120":28402.78},{"date":"2026-07-01","open":38956,"high":39290,"low":37444,"close":38476,"volume":13319,"rsi_14":57.27,"sma_20":38913.2,"sma_60":34052.07,"sma_120":28572.82},{"date":"2026-07-02","open":37741,"high":37956,"low":35695,"close":35990,"volume":37214,"rsi_14":43.99,"sma_20":38713.1,"sma_60":34258.57,"sma_120":28717.61},{"date":"2026-07-03","open":35947,"high":37752,"low":34609,"close":37697,"volume":32991,"rsi_14":44.0,"sma_20":38713.85,"sma_60":34489.03,"sma_120":28873.82},{"date":"2026-07-06","open":37936,"high":38793,"low":36609,"close":37447,"volume":16949,"rsi_14":41.13,"sma_20":38873.1,"sma_60":34711.17,"sma_120":29025.98},{"date":"2026-07-07","open":36963,"high":36963,"low":34659,"close":35802,"volume":16346,"rsi_14":35.43,"sma_20":38791.8,"sma_60":34874.08,"sma_120":29164.32},{"date":"2026-07-08","open":34894,"high":36539,"low":33707,"close":33982,"volume":36368,"rsi_14":28.17,"sma_20":38696.65,"sma_60":35017.7,"sma_120":29285.11},{"date":"2026-07-09","open":35298,"high":35298,"low":33209,"close":34490,"volume":24903,"rsi_14":30.31,"sma_20":38606.55,"sma_60":35161.77,"sma_120":29409.15},{"date":"2026-07-10","open":35588,"high":36187,"low":35065,"close":35333,"volume":41781,"rsi_14":32.15,"sma_20":38480.55,"sma_60":35321.58,"sma_120":29538.44},{"date":"2026-07-13","open":35187,"high":35477,"low":32326,"close":32361,"volume":22262,"rsi_14":33.4,"sma_20":38118.4,"sma_60":35415.2,"sma_120":29641.53},{"date":"2026-07-14","open":32361,"high":32954,"low":30781,"close":32551,"volume":72395,"rsi_14":32.1,"sma_20":37736.05,"sma_60":35505.83,"sma_120":29744.07},{"date":"2026-07-15","open":34570,"high":35174,"low":34137,"close":34396,"volume":18048,"rsi_14":31.84,"sma_20":37423.25,"sma_60":35619.75,"sma_120":29860.57},{"date":"2026-07-16","open":33194,"high":33409,"low":32112,"close":32925,"volume":8866,"rsi_14":33.59,"sma_20":36988.5,"sma_60":35708.83,"sma_120":29960.82},{"date":"2026-07-20","open":31344,"high":32482,"low":30910,"close":31259,"volume":31646,"rsi_14":30.43,"sma_20":36473.5,"sma_60":35769.5,"sma_120":30047.03},{"date":"2026-07-21","open":31160,"high":32422,"low":30697,"close":32182,"volume":22450,"rsi_14":32.54,"sma_20":35986.75,"sma_60":35835.27,"sma_120":30140.48},{"date":"2026-07-22","open":33727,"high":33902,"low":32301,"close":32366,"volume":5456,"rsi_14":33.62,"sma_20":35692.75,"sma_60":35903.28,"sma_120":30234.48},{"date":"2026-07-23","open":32979,"high":33458,"low":32680,"close":33458,"volume":7404,"rsi_14":42.72,"sma_20":35427.05,"sma_60":35981.1,"sma_120":30337.23},{"date":"2026-07-24","open":32630,"high":32785,"low":31443,"close":31703,"volume":12317,"rsi_14":32.54,"sma_20":34977.5,"sma_60":36034.32,"sma_120":30427.48},{"date":"2026-07-27","open":32146,"high":32146,"low":30949,"close":31893,"volume":7927,"rsi_14":33.76,"sma_20":34656.25,"sma_60":36079.98,"sma_120":30512.9},{"date":"2026-07-28","open":30337,"high":30377,"low":28502,"close":28761,"volume":23336,"rsi_14":31.06,"sma_20":34177.25,"sma_60":36069.82,"sma_120":30568.23},{"date":"2026-07-29","open":29049,"high":29469,"low":25439,"close":27175,"volume":34682,"rsi_14":31.43,"sma_20":33600.0,"sma_60":36029.98,"sma_120":30608.11},{"date":"2026-07-30","open":26781,"high":28633,"low":26691,"close":26846,"volume":60753,"rsi_14":28.95,"sma_20":33018.0,"sma_60":35988.9,"sma_120":30640.98},{"date":"2026-07-31","open":28936,"high":31231,"low":28936,"close":30977,"volume":7823,"rsi_14":39.82,"sma_20":32767.5,"sma_60":35990.3,"sma_120":30719.73},{"date":"2026-08-03","open":30139,"high":30199,"low":29506,"close":29775,"volume":8179,"rsi_14":43.4,"sma_20":32369.5,"sma_60":35935.45,"sma_120":30775.9},{"date":"2026-08-04","open":30079,"high":30329,"low":29216,"close":30264,"volume":9095,"rsi_14":44.24,"sma_20":32008.5,"sma_60":35879.53,"sma_120":30833.65},{"date":"2026-08-05","open":30758,"high":31701,"low":30758,"close":31182,"volume":9509,"rsi_14":41.53,"sma_20":31776.0,"sma_60":35829.3,"sma_120":30906.94},{"date":"2026-08-06","open":30753,"high":30972,"low":29914,"close":30174,"volume":4943,"rsi_14":42.57,"sma_20":31584.25,"sma_60":35728.98,"sma_120":30974.78},{"date":"2026-08-07","open":30274,"high":30548,"low":29411,"close":29810,"volume":6869,"rsi_14":45.77,"sma_20":31348.75,"sma_60":35635.82,"sma_120":31031.07},{"date":"2026-08-10","open":30004,"high":30408,"low":29715,"close":30089,"volume":5121,"rsi_14":43.72,"sma_20":31075.05,"sma_60":35510.43,"sma_120":31079.77},{"date":"2026-08-11","open":29625,"high":30234,"low":29600,"close":30049,"volume":4395,"rsi_14":42.98,"sma_20":30959.2,"sma_60":35396.58,"sma_120":31136.35},{"date":"2026-08-12","open":30188,"high":31256,"low":30188,"close":30823,"volume":16166,"rsi_14":41.86,"sma_20":30872.6,"sma_60":35327.55,"sma_120":31192.77},{"date":"2026-08-13","open":31641,"high":32354,"low":30992,"close":30992,"volume":12133,"rsi_14":47.57,"sma_20":30702.05,"sma_60":35261.43,"sma_120":31250.72},{"date":"2026-08-14","open":32498,"high":32768,"low":32208,"close":32758,"volume":21199,"rsi_14":52.68,"sma_20":30693.75,"sma_60":35244.18,"sma_120":31317.89},{"date":"2026-08-18","open":33193,"high":33642,"low":31842,"close":32140,"volume":12769,"rsi_14":62.35,"sma_20":30737.9,"sma_60":35222.92,"sma_120":31373.97},{"date":"2026-08-19","open":30942,"high":31147,"low":30119,"close":30553,"volume":7891,"rsi_14":62.35,"sma_20":30656.3,"sma_60":35130.43,"sma_120":31416.02},{"date":"2026-08-20","open":31305,"high":32123,"low":30956,"close":31775,"volume":7180,"rsi_14":66.92,"sma_20":30626.7,"sma_60":35056.78,"sma_120":31464.14},{"date":"2026-08-21","open":31657,"high":32205,"low":31427,"close":32035,"volume":2989,"rsi_14":54.94,"sma_20":30555.4,"sma_60":34967.45,"sma_120":31509.43},{"date":"2026-08-24","open":31989,"high":32029,"low":31186,"close":31436,"volume":2787,"rsi_14":58.23,"sma_20":30542.05,"sma_60":34855.4,"sma_120":31539.77},{"date":"2026-08-25","open":33537,"high":33537,"low":30189,"close":31611,"volume":3083,"rsi_14":56.89,"sma_20":30527.95,"sma_60":34752.75,"sma_120":31573.93},{"date":"2026-08-26","open":31681,"high":32134,"low":31451,"close":31646,"volume":3326,"rsi_14":52.61,"sma_20":30672.5,"sma_60":34633.13,"sma_120":31626.16},{"date":"2026-08-27","open":32469,"high":32469,"low":30703,"close":31985,"volume":4972,"rsi_14":61.01,"sma_20":30913.5,"sma_60":34493.23,"sma_120":31705.99},{"date":"2026-08-28","open":31755,"high":32019,"low":31615,"close":31845,"volume":4997,"rsi_14":62.41,"sma_20":31162.0,"sma_60":34351.42,"sma_120":31765.3},{"date":"2026-08-31","open":31140,"high":31700,"low":30736,"close":31605,"volume":9388,"rsi_14":59.52,"sma_20":31156.15,"sma_60":34169.63,"sma_120":31800.78},{"date":"2026-09-01","open":31350,"high":31860,"low":31350,"close":31675,"volume":3177,"rsi_14":60.17,"sma_20":31251.3,"sma_60":34069.45,"sma_120":31874.05},{"date":"2026-09-02","open":30826,"high":31140,"low":30456,"close":30456,"volume":4419,"rsi_14":47.83,"sma_20":31260.95,"sma_60":34005.82,"sma_120":31923.75},{"date":"2026-09-03","open":30827,"high":31221,"low":30192,"close":30941,"volume":4325,"rsi_14":49.71,"sma_20":31248.9,"sma_60":33897.68,"sma_120":31975.02},{"date":"2026-09-04","open":30971,"high":31376,"low":30921,"close":31156,"volume":3190,"rsi_14":38.88,"sma_20":31298.05,"sma_60":33818.88,"sma_120":32031.34},{"date":"2026-09-07","open":31846,"high":32405,"low":31846,"close":32365,"volume":11133,"rsi_14":51.45,"sma_20":31425.95,"sma_60":33753.47,"sma_120":32100.2},{"date":"2026-09-08","open":32655,"high":33209,"low":32325,"close":32380,"volume":5283,"rsi_14":64.69,"sma_20":31540.6,"sma_60":33662.28,"sma_120":32165.87},{"date":"2026-09-09","open":32230,"high":32870,"low":32230,"close":32470,"volume":5928,"rsi_14":56.82,"sma_20":31661.75,"sma_60":33543.6,"sma_120":32228.73},{"date":"2026-09-10","open":32480,"high":32735,"low":31955,"close":32310,"volume":5838,"rsi_14":52.76,"sma_20":31736.2,"sma_60":33412.38,"sma_120":32279.47},{"date":"2026-09-11","open":31601,"high":32385,"low":31601,"close":32310,"volume":4699,"rsi_14":59.95,"sma_20":31802.15,"sma_60":33273.52,"sma_120":32335.75},{"date":"2026-09-14","open":31316,"high":31734,"low":31166,"close":31370,"volume":5090,"rsi_14":47.95,"sma_20":31734.2,"sma_60":33103.45,"sma_120":32384.73},{"date":"2026-09-15","open":31085,"high":31355,"low":30786,"close":31021,"volume":4515,"rsi_14":44.54,"sma_20":31679.75,"sma_60":32928.62,"sma_120":32445.53},{"date":"2026-09-16","open":30776,"high":31235,"low":30776,"close":31146,"volume":4673,"rsi_14":42.26,"sma_20":31710.95,"sma_60":32749.9,"sma_120":32501.03},{"date":"2026-09-17","open":31385,"high":31624,"low":31231,"close":31296,"volume":1172,"rsi_14":45.04,"sma_20":31688.45,"sma_60":32634.73,"sma_120":32553.93},{"date":"2026-09-18","open":31999,"high":32119,"low":31705,"close":31745,"volume":6613,"rsi_14":51.56,"sma_20":31675.5,"sma_60":32518.27,"sma_120":32617.96},{"date":"2026-09-21","open":32079,"high":32537,"low":32079,"close":32349,"volume":6849,"rsi_14":55.89,"sma_20":31722.75,"sma_60":32379.98,"sma_120":32687.6},{"date":"2026-09-22","open":32972,"high":33027,"low":32264,"close":32323,"volume":7054,"rsi_14":69.83,"sma_20":31760.0,"sma_60":32280.82,"sma_120":32764.71},{"date":"2026-09-23","open":32837,"high":33027,"low":32279,"close":32607,"volume":3315,"rsi_14":68.52,"sma_20":31809.75,"sma_60":32186.15,"sma_120":32853.07},{"date":"2026-09-28","open":32389,"high":32424,"low":31840,"close":31914,"volume":2127,"rsi_14":57.79,"sma_20":31807.75,"sma_60":32073.92,"sma_120":32918.68},{"date":"2026-09-29","open":31795,"high":31970,"low":31500,"close":31970,"volume":4398,"rsi_14":44.5,"sma_20":31812.5,"sma_60":31965.52,"sma_120":32993.36},{"date":"2026-09-30","open":32100,"high":32250,"low":31535,"close":31740,"volume":1212,"rsi_14":41.79,"sma_20":31817.75,"sma_60":31894.68,"sma_120":33060.65},{"date":"2026-10-01","open":31600,"high":32155,"low":31365,"close":32105,"volume":10721,"rsi_14":45.46,"sma_20":31837.75,"sma_60":31800.92,"sma_120":33128.43},{"date":"2026-10-02","open":32010,"high":32305,"low":32010,"close":32305,"volume":6122,"rsi_14":49.6,"sma_20":31928.75,"sma_60":31714.63,"sma_120":33195.78},{"date":"2026-10-06","open":32450,"high":32605,"low":31765,"close":31925,"volume":3088,"rsi_14":45.99,"sma_20":31953.4,"sma_60":31621.73,"sma_120":33229.67},{"date":"2026-10-07","open":31505,"high":32000,"low":31330,"close":31495,"volume":3402,"rsi_14":51.11,"sma_20":31970.4,"sma_60":31580.3,"sma_120":33279.97},{"date":"2026-10-08","open":31160,"high":31160,"low":30440,"close":30645,"volume":2429,"rsi_14":45.79,"sma_20":31884.45,"sma_60":31516.25,"sma_120":33319.18},{"date":"2026-10-12","open":30055,"high":30645,"low":29375,"close":29555,"volume":6348,"rsi_14":35.99,"sma_20":31743.25,"sma_60":31419.98,"sma_120":33350.12},{"date":"2026-10-13","open":28525,"high":28580,"low":27340,"close":27965,"volume":11960,"rsi_14":26.73,"sma_20":31518.05,"sma_60":31346.73,"sma_120":33359.56},{"date":"2026-10-14","open":27930,"high":28445,"low":27475,"close":27670,"volume":3152,"rsi_14":20.95,"sma_20":31286.1,"sma_60":31265.4,"sma_120":33363.46},{"date":"2026-10-15","open":26505,"high":26535,"low":25465,"close":25950,"volume":8931,"rsi_14":10.71,"sma_20":30968.15,"sma_60":31124.67,"sma_120":33349.25},{"date":"2026-10-16","open":26210,"high":27040,"low":26210,"close":26505,"volume":3570,"rsi_14":16.43,"sma_20":30723.45,"sma_60":31017.7,"sma_120":33339.54},{"date":"2026-10-19","open":25740,"high":26885,"low":25740,"close":26885,"volume":5246,"rsi_14":17.33,"sma_20":30515.2,"sma_60":30944.83,"sma_120":33332.71},{"date":"2026-10-20","open":26600,"high":26600,"low":25615,"close":25835,"volume":3002,"rsi_14":16.66,"sma_20":30248.2,"sma_60":30839.08,"sma_120":33311.97},{"date":"2026-10-21","open":26530,"high":26765,"low":26115,"close":26510,"volume":3909,"rsi_14":22.17,"sma_20":30007.45,"sma_60":30741.5,"sma_120":33296.43},{"date":"2026-10-22","open":26255,"high":26420,"low":25410,"close":25740,"volume":9563,"rsi_14":21.01,"sma_20":29705.7,"sma_60":30612.88,"sma_120":33270.26},{"date":"2026-10-23","open":24540,"high":25535,"low":24192,"close":25535,"volume":2898,"rsi_14":17.76,"sma_20":29363.5,"sma_60":30510.1,"sma_120":33244.74}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"1Q 코리아밸류업","phase":"above-fold","symbol_resolved":true}